Nine Dragons Paper Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.440 | 3.530 | 3.380 | 3.500 | 3.500 | 16,424,000 |
| 2024-11-06 | 3.540 | 3.540 | 3.420 | 3.440 | 3.440 | 8,190,000 |
| 2024-11-05 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 7,470,000 |
| 2024-11-04 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 5,772,371 |
| 2024-11-01 | 3.380 | 3.450 | 3.360 | 3.380 | 3.380 | 2,888,000 |
| 2024-10-31 | 3.450 | 3.490 | 3.370 | 3.380 | 3.380 | 4,354,356 |
| 2024-10-30 | 3.450 | 3.470 | 3.370 | 3.400 | 3.400 | 4,060,356 |
| 2024-10-29 | 3.580 | 3.580 | 3.420 | 3.450 | 3.450 | 4,843,240 |
| 2024-10-28 | 3.470 | 3.610 | 3.460 | 3.520 | 3.520 | 7,258,000 |
| 2024-10-25 | 3.410 | 3.500 | 3.380 | 3.460 | 3.460 | 4,220,000 |
| 2024-10-24 | 3.510 | 3.510 | 3.380 | 3.410 | 3.410 | 5,233,000 |
| 2024-10-23 | 3.490 | 3.570 | 3.430 | 3.510 | 3.510 | 4,442,000 |
| 2024-10-22 | 3.550 | 3.550 | 3.400 | 3.450 | 3.450 | 2,896,000 |
| 2024-10-21 | 3.560 | 3.570 | 3.460 | 3.470 | 3.470 | 9,588,000 |
| 2024-10-18 | 3.380 | 3.550 | 3.350 | 3.520 | 3.520 | 8,956,000 |
| 2024-10-17 | 3.450 | 3.540 | 3.350 | 3.380 | 3.380 | 7,487,000 |
| 2024-10-16 | 3.320 | 3.490 | 3.320 | 3.450 | 3.450 | 7,413,500 |
| 2024-10-15 | 3.600 | 3.600 | 3.340 | 3.360 | 3.360 | 12,176,751 |
| 2024-10-14 | 3.480 | 3.550 | 3.360 | 3.520 | 3.520 | 18,587,279 |
| 2024-10-10 | 3.580 | 3.630 | 3.460 | 3.500 | 3.500 | 20,550,082 |
| 2024-10-09 | 3.670 | 3.780 | 3.280 | 3.470 | 3.470 | 32,719,803 |
| 2024-10-08 | 4.430 | 4.430 | 3.680 | 3.700 | 3.700 | 30,941,825 |
| 2024-10-07 | 4.300 | 4.440 | 4.220 | 4.310 | 4.310 | 17,225,802 |
| 2024-10-04 | 4.180 | 4.290 | 4.020 | 4.280 | 4.280 | 13,353,000 |
| 2024-10-03 | 4.500 | 4.500 | 3.970 | 4.190 | 4.190 | 16,411,230 |
| 2024-10-02 | 4.100 | 4.580 | 4.030 | 4.520 | 4.520 | 26,370,524 |
| 2024-09-30 | 4.070 | 4.300 | 3.900 | 4.130 | 4.130 | 48,374,645 |
| 2024-09-27 | 3.600 | 3.800 | 3.520 | 3.720 | 3.720 | 29,825,068 |
| 2024-09-26 | 3.150 | 3.550 | 3.150 | 3.490 | 3.490 | 18,062,000 |
| 2024-09-25 | 3.380 | 3.420 | 3.080 | 3.140 | 3.140 | 18,914,000 |
| 2024-09-24 | 3.190 | 3.340 | 3.190 | 3.340 | 3.340 | 11,445,415 |
| 2024-09-23 | 3.180 | 3.230 | 3.170 | 3.190 | 3.190 | 7,361,160 |
| 2024-09-20 | 3.000 | 3.230 | 2.970 | 3.190 | 3.190 | 11,796,000 |
| 2024-09-19 | 2.900 | 3.030 | 2.900 | 3.000 | 3.000 | 4,918,000 |
| 2024-09-17 | 2.840 | 2.910 | 2.840 | 2.890 | 2.890 | 1,297,000 |
| 2024-09-16 | 2.870 | 2.890 | 2.830 | 2.870 | 2.870 | 1,312,000 |
| 2024-09-13 | 2.810 | 2.910 | 2.810 | 2.870 | 2.870 | 2,930,000 |
| 2024-09-12 | 2.750 | 2.860 | 2.750 | 2.840 | 2.840 | 4,893,000 |
| 2024-09-11 | 2.800 | 2.810 | 2.720 | 2.740 | 2.740 | 7,359,845 |
| 2024-09-10 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 7,520,000 |
| 2024-09-09 | 2.910 | 2.910 | 2.830 | 2.870 | 2.870 | 4,227,000 |
| 2024-09-05 | 2.980 | 2.980 | 2.890 | 2.910 | 2.910 | 4,664,000 |
| 2024-09-04 | 3.050 | 3.050 | 2.940 | 2.960 | 2.960 | 2,480,000 |
| 2024-09-03 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 1,784,000 |
| 2024-09-02 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 5,033,000 |
| 2024-08-30 | 3.030 | 3.100 | 3.010 | 3.050 | 3.050 | 4,532,500 |
| 2024-08-29 | 3.020 | 3.060 | 2.980 | 3.040 | 3.040 | 2,171,000 |
| 2024-08-28 | 2.990 | 3.120 | 2.930 | 3.020 | 3.020 | 3,737,434 |
| 2024-08-27 | 3.080 | 3.080 | 2.950 | 3.010 | 3.010 | 4,379,000 |
| 2024-08-26 | 2.950 | 3.080 | 2.920 | 3.070 | 3.070 | 9,337,500 |
| 2024-08-23 | 2.880 | 2.880 | 2.820 | 2.870 | 2.870 | 4,654,985 |
| 2024-08-22 | 2.970 | 2.970 | 2.880 | 2.890 | 2.890 | 2,924,122 |
| 2024-08-21 | 2.940 | 2.960 | 2.860 | 2.960 | 2.960 | 3,902,622 |
| 2024-08-20 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 2,523,000 |
| 2024-08-19 | 2.920 | 3.000 | 2.910 | 2.990 | 2.990 | 2,315,000 |
| 2024-08-16 | 2.950 | 3.000 | 2.920 | 2.930 | 2.930 | 1,759,000 |
| 2024-08-15 | 2.950 | 2.980 | 2.920 | 2.950 | 2.950 | 1,144,000 |
| 2024-08-14 | 2.970 | 2.980 | 2.920 | 2.950 | 2.950 | 2,044,000 |
| 2024-08-13 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 841,522 |
| 2024-08-12 | 3.090 | 3.090 | 2.960 | 2.990 | 2.990 | 1,743,662 |
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.