Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.980	1.990	1.950	1.950	1.950	7,438,700
2026-10-20	1.990	2.010	1.980	1.990	1.990	6,101,728
2026-10-19	1.990	2.010	1.990	1.990	1.990	4,450,010
2026-10-16	1.970	2.010	1.970	1.990	1.990	4,862,850
2026-10-15	2.000	2.010	1.980	1.980	1.980	6,159,400
2026-10-14	2.030	2.050	2.010	2.010	2.010	6,467,100
2026-10-13	2.040	2.040	2.010	2.030	2.030	6,143,150
2026-10-12	2.070	2.080	2.040	2.050	2.050	6,195,130
2026-10-09	2.080	2.090	2.040	2.080	2.080	8,858,943
2026-10-08	2.120	2.120	2.080	2.090	2.090	10,318,300
2026-09-30	2.230	2.230	2.120	2.130	2.130	18,879,676
2026-09-29	2.130	2.150	2.080	2.080	2.080	7,758,550
2026-09-28	2.140	2.150	2.110	2.120	2.120	6,980,950
2026-09-24	2.120	2.160	2.090	2.110	2.110	9,202,650
2026-09-23	2.090	2.170	2.090	2.120	2.120	12,709,382
2026-09-22	2.080	2.150	2.030	2.110	2.110	17,199,051
2026-09-21	2.000	2.070	1.990	2.060	2.060	15,288,667
2026-09-18	2.020	2.030	1.980	1.990	1.990	10,566,100
2026-09-17	1.990	2.020	1.980	2.020	2.020	8,934,800
2026-09-16	1.980	2.010	1.980	2.010	2.010	7,809,652
2026-09-15	2.040	2.040	1.980	2.000	2.000	11,803,350
2026-09-14	2.090	2.130	2.020	2.050	2.050	20,861,805
2026-09-11	2.160	2.170	2.070	2.110	2.110	19,385,900
2026-09-10	2.200	2.220	2.100	2.130	2.130	31,355,600
2026-09-09	2.050	2.230	2.040	2.220	2.220	48,468,992
2026-09-08	1.940	2.080	1.940	2.050	2.050	33,660,512
2026-09-07	1.910	1.950	1.910	1.940	1.940	10,511,460
2026-09-04	1.910	1.930	1.900	1.910	1.910	6,062,250
2026-09-03	1.920	1.940	1.910	1.910	1.910	6,565,900
2026-09-02	1.930	1.940	1.920	1.920	1.920	5,090,468
2026-09-01	1.910	1.940	1.900	1.940	1.940	7,893,478
2026-08-31	1.910	1.930	1.900	1.910	1.910	7,708,300
2026-08-28	1.920	1.940	1.910	1.930	1.930	9,616,101
2026-08-27	1.930	1.940	1.900	1.910	1.910	10,606,000
2026-08-26	1.880	1.970	1.870	1.940	1.940	20,075,184
2026-08-25	1.850	1.890	1.840	1.890	1.890	9,980,491
2026-08-24	1.880	1.880	1.850	1.860	1.860	6,122,981
2026-08-21	1.870	1.880	1.850	1.880	1.880	6,497,212
2026-08-20	1.860	1.870	1.850	1.870	1.870	4,412,350
2026-08-19	1.870	1.880	1.850	1.850	1.850	9,433,700
2026-08-18	1.890	1.900	1.880	1.880	1.880	8,025,000
2026-08-17	1.900	1.910	1.880	1.900	1.900	10,941,819
2026-08-14	1.910	1.930	1.900	1.910	1.910	7,455,784
2026-08-13	1.930	1.940	1.910	1.910	1.910	9,198,988
2026-08-12	1.910	1.930	1.900	1.930	1.930	8,215,636
2026-08-11	1.910	1.920	1.900	1.910	1.910	7,981,350
2026-08-10	1.890	1.920	1.880	1.920	1.920	9,843,697
2026-08-07	1.910	1.910	1.880	1.890	1.890	10,160,045
2026-08-06	1.940	1.950	1.890	1.910	1.910	17,202,066
2026-08-05	1.970	1.970	1.940	1.950	1.950	6,966,100
2026-08-04	2.000	2.000	1.960	1.970	1.970	8,041,600
2026-08-03	1.970	1.990	1.960	1.990	1.990	8,517,900
2026-07-31	1.960	1.990	1.950	1.990	1.990	8,475,700
2026-07-30	1.950	1.990	1.950	1.950	1.950	9,636,450
2026-07-29	1.920	1.960	1.920	1.960	1.960	10,520,500
2026-07-28	1.910	1.930	1.900	1.920	1.920	5,524,451
2026-07-27	1.900	1.920	1.880	1.920	1.920	6,267,300
2026-07-24	1.920	1.930	1.900	1.900	1.900	6,611,347
2026-07-23	1.880	1.970	1.880	1.930	1.930	13,549,914
2026-07-22	1.860	1.890	1.860	1.890	1.890	9,223,383

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-12	0.1850 CNY
2020-08-18	0.1466 CNY
2019-08-09	0.2400 CNY

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