Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.890	1.890	1.850	1.880	1.880	7,897,150
2026-07-20	1.880	1.930	1.860	1.880	1.880	10,458,500
2026-07-17	1.930	1.960	1.880	1.890	1.890	13,127,700
2026-07-16	1.940	1.960	1.920	1.930	1.930	9,840,916
2026-07-15	1.950	1.990	1.930	1.940	1.940	11,775,800
2026-07-14	1.940	1.980	1.930	1.950	1.950	5,544,523
2026-07-13	1.990	1.990	1.940	1.940	1.940	8,634,270
2026-07-10	2.010	2.020	1.940	2.000	2.000	12,638,887
2026-07-09	2.020	2.050	1.990	2.000	2.000	9,247,650
2026-07-08	2.010	2.050	1.980	2.030	2.030	8,886,087
2026-07-07	2.030	2.100	1.990	2.040	2.040	12,761,250
2026-07-06	2.070	2.090	2.020	2.020	2.020	12,928,701
2026-07-03	1.980	2.080	1.970	2.070	2.070	16,562,949
2026-07-02	1.930	2.010	1.910	1.990	1.990	16,521,250
2026-07-01	1.870	1.940	1.830	1.940	1.940	18,416,656
2026-06-30	1.920	1.920	1.870	1.880	1.880	11,004,200
2026-06-29	1.900	1.990	1.850	1.930	1.930	16,711,553
2026-06-26	1.880	1.930	1.840	1.900	1.900	20,468,068
2026-06-25	2.000	2.010	1.940	1.940	1.940	20,882,551
2026-06-24	2.070	2.080	2.030	2.040	2.040	11,634,052
2026-06-23	2.060	2.090	2.050	2.080	2.080	9,306,062
2026-06-22	2.090	2.100	2.040	2.060	2.060	10,724,890
2026-06-18	2.080	2.100	2.060	2.080	2.080	6,687,052
2026-06-17	2.130	2.140	2.080	2.080	2.080	11,208,100
2026-06-16	2.150	2.160	2.120	2.140	2.140	8,662,200
2026-06-15	2.180	2.230	2.160	2.170	2.170	11,080,715
2026-06-12	2.120	2.170	2.120	2.170	2.170	10,778,150
2026-06-11	2.160	2.180	2.100	2.140	2.140	16,356,800
2026-06-10	2.060	2.180	2.030	2.180	2.180	25,874,451
2026-06-09	2.090	2.130	2.060	2.080	2.080	12,636,400
2026-06-08	2.100	2.140	2.060	2.080	2.080	15,558,550
2026-06-05	2.140	2.180	2.130	2.150	2.150	10,672,800
2026-06-04	2.210	2.210	2.130	2.140	2.140	20,569,500
2026-06-03	2.270	2.280	2.220	2.220	2.220	15,361,150
2026-06-02	2.300	2.300	2.260	2.280	2.280	7,812,500
2026-06-01	2.260	2.300	2.240	2.300	2.300	9,024,093
2026-05-29	2.330	2.330	2.270	2.280	2.280	13,686,900
2026-05-28	2.330	2.370	2.330	2.340	2.340	10,320,250
2026-05-27	2.370	2.410	2.330	2.350	2.350	15,723,350
2026-05-26	2.300	2.380	2.280	2.370	2.370	20,908,760
2026-05-25	2.290	2.320	2.270	2.300	2.300	10,589,121
2026-05-22	2.300	2.310	2.270	2.290	2.290	13,869,956
2026-05-21	2.270	2.370	2.270	2.310	2.310	24,085,670
2026-05-20	2.280	2.320	2.250	2.260	2.260	12,979,829
2026-05-19	2.270	2.340	2.250	2.290	2.290	17,224,750
2026-05-18	2.360	2.360	2.230	2.240	2.240	29,263,832
2026-05-15	2.380	2.390	2.340	2.350	2.350	13,345,400
2026-05-14	2.420	2.450	2.370	2.370	2.370	14,386,300
2026-05-13	2.420	2.430	2.380	2.410	2.410	15,582,117
2026-05-12	2.490	2.500	2.400	2.410	2.410	28,770,502
2026-05-11	2.500	2.510	2.470	2.480	2.480	17,192,150
2026-05-08	2.510	2.530	2.500	2.510	2.510	13,784,922
2026-05-07	2.480	2.530	2.480	2.500	2.500	16,968,750
2026-05-06	2.540	2.550	2.460	2.490	2.490	30,014,350
2026-04-30	2.570	2.640	2.500	2.570	2.570	33,569,602
2026-04-29	2.590	2.640	2.540	2.620	2.620	19,728,180
2026-04-28	2.690	2.760	2.570	2.590	2.590	39,871,551
2026-04-27	2.700	2.760	2.700	2.710	2.710	20,657,699
2026-04-24	2.700	2.810	2.690	2.760	2.760	45,167,898
2026-04-23	2.540	2.680	2.530	2.680	2.680	31,214,127

← NewerPage 2 of 5 · 243 trading daysOlder →

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.