Nine Dragons Paper Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.000	7.120	6.980	7.120	6.994	3,640,482
2022-05-31	6.820	7.080	6.770	7.050	6.925	15,022,039
2022-05-30	6.800	6.870	6.790	6.820	6.699	3,488,749
2022-05-27	6.910	6.970	6.730	6.750	6.630	5,229,000
2022-05-26	6.830	6.890	6.680	6.890	6.768	3,115,300
2022-05-25	6.700	6.880	6.700	6.860	6.739	2,128,129
2022-05-24	6.870	6.980	6.730	6.760	6.640	3,889,999
2022-05-23	6.830	6.940	6.810	6.870	6.748	2,016,853
2022-05-20	6.750	6.930	6.680	6.870	6.748	4,354,388
2022-05-19	6.810	6.810	6.600	6.670	6.552	6,167,560
2022-05-18	6.800	6.950	6.760	6.930	6.807	4,107,561
2022-05-17	6.670	6.780	6.660	6.760	6.640	3,885,421
2022-05-16	6.640	6.730	6.570	6.670	6.552	2,206,828
2022-05-13	6.500	6.670	6.500	6.620	6.503	2,851,474
2022-05-12	6.580	6.590	6.470	6.530	6.414	3,456,282
2022-05-11	6.730	6.810	6.590	6.620	6.503	3,235,622
2022-05-10	6.700	6.800	6.520	6.620	6.503	5,766,690
2022-05-06	6.750	6.800	6.630	6.670	6.552	3,165,507
2022-05-05	6.860	6.980	6.800	6.830	6.709	2,061,267
2022-05-04	6.920	6.930	6.800	6.840	6.719	1,538,396
2022-05-03	6.850	7.060	6.710	6.960	6.837	3,274,801
2022-04-29	6.830	7.030	6.680	6.970	6.847	5,267,212
2022-04-28	6.650	6.880	6.640	6.870	6.748	4,934,678
2022-04-27	6.560	6.700	6.470	6.650	6.532	4,392,555
2022-04-26	6.660	6.750	6.520	6.560	6.444	3,912,023
2022-04-25	6.900	6.900	6.500	6.550	6.434	6,288,451
2022-04-22	6.820	7.030	6.710	6.890	6.768	4,275,015
2022-04-21	6.980	7.050	6.740	6.820	6.699	5,617,192
2022-04-20	7.040	7.110	6.980	6.980	6.856	4,017,363
2022-04-19	7.230	7.290	6.900	7.020	6.896	9,126,004
2022-04-14	7.150	7.340	7.130	7.290	7.161	7,128,760
2022-04-13	7.100	7.140	7.010	7.050	6.925	1,811,674
2022-04-12	7.110	7.130	6.930	7.000	6.876	8,025,999
2022-04-11	7.010	7.230	6.980	7.160	7.033	5,908,517
2022-04-08	6.900	7.080	6.860	7.070	6.945	3,125,068
2022-04-07	7.090	7.190	6.930	6.940	6.817	3,211,202
2022-04-06	7.150	7.200	7.020	7.140	7.014	4,412,620
2022-04-04	7.040	7.260	6.970	7.150	7.023	5,598,688
2022-04-01	6.840	6.960	6.660	6.960	6.837	5,889,639
2022-03-31	7.040	7.100	6.810	6.840	6.719	7,587,536
2022-03-30	6.950	7.100	6.950	7.010	6.886	4,955,786
2022-03-29	6.920	6.980	6.770	6.850	6.729	3,513,100
2022-03-28	6.940	6.990	6.780	6.970	6.847	2,275,840
2022-03-25	6.970	7.140	6.900	6.950	6.827	7,148,700
2022-03-24	7.240	7.270	7.040	7.110	6.984	4,679,948
2022-03-23	7.300	7.330	7.200	7.240	7.112	2,857,724
2022-03-22	7.100	7.240	7.070	7.240	7.112	6,706,074
2022-03-21	7.500	7.600	7.080	7.150	7.023	9,389,115
2022-03-18	7.080	7.500	6.930	7.450	7.318	18,704,514
2022-03-17	6.940	7.060	6.840	7.020	6.896	14,599,308
2022-03-16	6.260	6.760	6.220	6.680	6.562	10,478,983
2022-03-15	6.640	6.640	6.080	6.120	6.012	17,780,924
2022-03-14	7.000	7.000	6.630	6.640	6.522	8,846,126
2022-03-11	6.900	7.020	6.620	6.920	6.797	7,102,590
2022-03-10	7.010	7.080	6.890	6.980	6.856	4,504,212
2022-03-09	7.000	7.040	6.700	6.930	6.807	9,461,832
2022-03-08	7.170	7.270	6.800	6.860	6.739	12,210,972
2022-03-07	7.430	7.430	7.060	7.170	7.043	11,581,631
2022-03-04	7.560	7.560	7.390	7.460	7.328	5,540,494
2022-03-03	7.560	7.650	7.500	7.560	7.426	5,727,515

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-09	0.0224 HKD
2022-06-16	0.0936 HKD
2021-12-13	0.4041 HKD
2021-06-17	0.1200 HKD
2020-12-14	0.2510 HKD
2020-06-18	0.1109 HKD
2019-12-18	0.1990 HKD
2019-07-19	0.1172 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.