Shandong Chenming Paper Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.350 | 3.420 | 3.340 | 3.410 | 3.410 | 9,749,000 |
| 2024-07-25 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 8,266,654 |
| 2024-07-24 | 3.360 | 3.380 | 3.310 | 3.320 | 3.320 | 9,356,059 |
| 2024-07-23 | 3.390 | 3.460 | 3.360 | 3.360 | 3.360 | 11,597,150 |
| 2024-07-22 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 10,486,484 |
| 2024-07-19 | 3.430 | 3.450 | 3.380 | 3.420 | 3.420 | 10,134,000 |
| 2024-07-18 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 8,693,993 |
| 2024-07-17 | 3.440 | 3.470 | 3.410 | 3.440 | 3.440 | 8,095,050 |
| 2024-07-16 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 11,197,100 |
| 2024-07-15 | 3.540 | 3.550 | 3.460 | 3.500 | 3.500 | 13,476,650 |
| 2024-07-12 | 3.490 | 3.570 | 3.470 | 3.540 | 3.540 | 11,767,534 |
| 2024-07-11 | 3.390 | 3.520 | 3.390 | 3.490 | 3.490 | 14,421,604 |
| 2024-07-10 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 7,500,645 |
| 2024-07-09 | 3.330 | 3.390 | 3.280 | 3.370 | 3.370 | 11,265,127 |
| 2024-07-08 | 3.460 | 3.470 | 3.330 | 3.340 | 3.340 | 10,624,400 |
| 2024-07-05 | 3.440 | 3.490 | 3.410 | 3.460 | 3.460 | 7,545,799 |
| 2024-07-04 | 3.540 | 3.550 | 3.430 | 3.450 | 3.450 | 9,707,900 |
| 2024-07-03 | 3.500 | 3.550 | 3.500 | 3.540 | 3.540 | 9,647,132 |
| 2024-07-02 | 3.510 | 3.530 | 3.480 | 3.510 | 3.510 | 8,600,250 |
| 2024-07-01 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 13,437,800 |
| 2024-06-28 | 3.440 | 3.520 | 3.440 | 3.460 | 3.460 | 9,344,350 |
| 2024-06-27 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 8,152,450 |
| 2024-06-26 | 3.410 | 3.520 | 3.370 | 3.520 | 3.520 | 11,240,300 |
| 2024-06-25 | 3.340 | 3.440 | 3.320 | 3.400 | 3.400 | 11,372,127 |
| 2024-06-24 | 3.410 | 3.420 | 3.320 | 3.340 | 3.340 | 11,320,762 |
| 2024-06-21 | 3.440 | 3.480 | 3.410 | 3.410 | 3.410 | 7,370,540 |
| 2024-06-20 | 3.550 | 3.560 | 3.440 | 3.440 | 3.440 | 12,509,370 |
| 2024-06-19 | 3.590 | 3.620 | 3.550 | 3.550 | 3.550 | 7,780,200 |
| 2024-06-18 | 3.490 | 3.600 | 3.490 | 3.570 | 3.570 | 10,844,152 |
| 2024-06-17 | 3.500 | 3.540 | 3.460 | 3.520 | 3.520 | 8,517,900 |
| 2024-06-14 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 11,086,627 |
| 2024-06-13 | 3.560 | 3.560 | 3.460 | 3.470 | 3.470 | 12,727,000 |
| 2024-06-12 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 9,793,600 |
| 2024-06-11 | 3.610 | 3.620 | 3.530 | 3.560 | 3.560 | 12,375,300 |
| 2024-06-07 | 3.590 | 3.640 | 3.570 | 3.630 | 3.630 | 13,106,500 |
| 2024-06-06 | 3.660 | 3.700 | 3.540 | 3.570 | 3.570 | 18,668,642 |
| 2024-06-05 | 3.710 | 3.720 | 3.640 | 3.660 | 3.660 | 10,322,759 |
| 2024-06-04 | 3.670 | 3.730 | 3.630 | 3.730 | 3.730 | 12,743,600 |
| 2024-06-03 | 3.740 | 3.750 | 3.630 | 3.670 | 3.670 | 21,435,559 |
| 2024-05-31 | 3.760 | 3.790 | 3.730 | 3.760 | 3.760 | 11,525,150 |
| 2024-05-30 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 13,467,279 |
| 2024-05-29 | 3.820 | 3.860 | 3.760 | 3.790 | 3.790 | 19,728,902 |
| 2024-05-28 | 3.950 | 3.950 | 3.830 | 3.840 | 3.840 | 22,086,150 |
| 2024-05-27 | 3.930 | 3.960 | 3.880 | 3.960 | 3.960 | 19,547,650 |
| 2024-05-24 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 16,442,800 |
| 2024-05-23 | 4.010 | 4.030 | 3.910 | 3.920 | 3.920 | 24,764,350 |
| 2024-05-22 | 3.980 | 4.050 | 3.970 | 4.030 | 4.030 | 24,288,450 |
| 2024-05-21 | 4.040 | 4.120 | 3.980 | 4.010 | 4.010 | 42,073,860 |
| 2024-05-20 | 3.980 | 4.060 | 3.940 | 4.030 | 4.030 | 42,553,601 |
| 2024-05-17 | 3.970 | 4.000 | 3.900 | 3.970 | 3.970 | 32,184,901 |
| 2024-05-16 | 3.930 | 4.020 | 3.910 | 3.980 | 3.980 | 36,468,752 |
| 2024-05-15 | 3.930 | 4.040 | 3.890 | 3.950 | 3.950 | 47,890,413 |
| 2024-05-14 | 3.810 | 4.060 | 3.800 | 3.980 | 3.980 | 72,822,320 |
| 2024-05-13 | 3.810 | 3.820 | 3.750 | 3.780 | 3.780 | 22,103,951 |
| 2024-05-10 | 3.840 | 3.850 | 3.790 | 3.840 | 3.840 | 19,925,000 |
| 2024-05-09 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 22,592,800 |
| 2024-05-08 | 3.900 | 3.910 | 3.800 | 3.810 | 3.810 | 27,531,776 |
| 2024-05-07 | 3.930 | 3.940 | 3.860 | 3.900 | 3.900 | 29,129,700 |
| 2024-05-06 | 3.860 | 3.960 | 3.850 | 3.940 | 3.940 | 43,293,498 |
| 2024-04-30 | 3.830 | 3.870 | 3.780 | 3.840 | 3.840 | 32,929,238 |
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.