Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.910 | 9.360 | 8.850 | 9.260 | 8.703 | 7,364,026 |
| 2021-12-01 | 8.810 | 9.080 | 8.810 | 8.870 | 8.336 | 7,092,863 |
| 2021-11-30 | 8.890 | 8.940 | 8.710 | 8.760 | 8.233 | 13,189,606 |
| 2021-11-29 | 9.080 | 9.160 | 8.770 | 8.890 | 8.355 | 10,721,514 |
| 2021-11-26 | 9.380 | 9.380 | 9.130 | 9.150 | 8.600 | 6,749,000 |
| 2021-11-25 | 9.490 | 9.490 | 9.260 | 9.360 | 8.797 | 6,016,937 |
| 2021-11-24 | 9.390 | 9.440 | 9.340 | 9.380 | 8.816 | 3,357,714 |
| 2021-11-23 | 9.400 | 9.510 | 9.300 | 9.370 | 8.806 | 6,422,000 |
| 2021-11-22 | 9.640 | 9.690 | 9.400 | 9.400 | 8.834 | 6,642,154 |
| 2021-11-19 | 9.510 | 9.640 | 9.500 | 9.610 | 9.032 | 4,007,407 |
| 2021-11-18 | 9.700 | 9.700 | 9.530 | 9.650 | 9.069 | 3,106,279 |
| 2021-11-17 | 9.790 | 9.820 | 9.700 | 9.770 | 9.182 | 3,039,909 |
| 2021-11-16 | 9.790 | 9.850 | 9.670 | 9.810 | 9.220 | 3,541,342 |
| 2021-11-15 | 9.780 | 9.880 | 9.660 | 9.730 | 9.145 | 2,604,311 |
| 2021-11-12 | 9.880 | 9.880 | 9.720 | 9.830 | 9.239 | 3,753,738 |
| 2021-11-11 | 9.420 | 9.880 | 9.420 | 9.820 | 9.229 | 9,371,371 |
| 2021-11-10 | 9.610 | 9.610 | 9.300 | 9.420 | 8.853 | 5,602,353 |
| 2021-11-09 | 9.550 | 9.610 | 9.420 | 9.530 | 8.957 | 2,707,968 |
| 2021-11-08 | 9.430 | 9.520 | 9.330 | 9.520 | 8.947 | 4,201,100 |
| 2021-11-05 | 9.640 | 9.640 | 9.330 | 9.360 | 8.797 | 7,366,543 |
| 2021-11-04 | 9.620 | 9.680 | 9.420 | 9.520 | 8.947 | 6,983,355 |
| 2021-11-03 | 9.520 | 9.590 | 9.400 | 9.580 | 9.004 | 5,016,460 |
| 2021-11-02 | 9.740 | 9.790 | 9.500 | 9.520 | 8.947 | 5,511,010 |
| 2021-11-01 | 9.780 | 9.790 | 9.550 | 9.640 | 9.060 | 2,652,101 |
| 2021-10-29 | 9.710 | 9.900 | 9.710 | 9.780 | 9.192 | 6,646,577 |
| 2021-10-28 | 10.000 | 10.040 | 9.600 | 9.700 | 9.116 | 8,698,364 |
| 2021-10-27 | 10.160 | 10.160 | 9.850 | 9.890 | 9.295 | 13,235,000 |
| 2021-10-26 | 10.200 | 10.300 | 10.120 | 10.200 | 9.586 | 5,030,577 |
| 2021-10-25 | 10.280 | 10.280 | 10.080 | 10.180 | 9.568 | 4,609,519 |
| 2021-10-22 | 10.200 | 10.300 | 10.140 | 10.300 | 9.680 | 4,149,076 |
| 2021-10-21 | 10.380 | 10.380 | 10.120 | 10.260 | 9.643 | 6,265,045 |
| 2021-10-20 | 10.500 | 10.520 | 10.200 | 10.240 | 9.624 | 4,719,027 |
| 2021-10-19 | 10.120 | 10.440 | 10.060 | 10.320 | 9.699 | 11,420,178 |
| 2021-10-18 | 10.140 | 10.440 | 10.000 | 10.120 | 9.511 | 15,045,155 |
← NewerPage 21 of 21 · 1,234 trading days
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.