Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.540	2.610	2.530	2.550	2.550	14,672,543
2026-04-21	2.570	2.580	2.510	2.550	2.550	18,856,699
2026-04-20	2.610	2.640	2.560	2.580	2.580	26,648,641
2026-04-17	2.680	2.690	2.610	2.630	2.630	20,293,602
2026-04-16	2.690	2.710	2.670	2.700	2.700	11,426,150
2026-04-15	2.700	2.720	2.670	2.690	2.690	12,179,400
2026-04-14	2.730	2.750	2.690	2.710	2.710	14,471,725
2026-04-13	2.670	2.760	2.660	2.710	2.710	21,938,900
2026-04-10	2.620	2.680	2.620	2.640	2.640	19,840,949
2026-04-09	2.660	2.680	2.610	2.620	2.620	18,063,699
2026-04-08	2.660	2.700	2.650	2.680	2.680	19,453,449
2026-04-07	2.700	2.700	2.620	2.630	2.630	20,932,252
2026-04-03	2.700	2.750	2.650	2.690	2.690	19,653,801
2026-04-02	2.790	2.800	2.680	2.700	2.700	25,921,500
2026-04-01	2.790	2.830	2.760	2.790	2.790	24,808,199
2026-03-31	2.880	2.950	2.770	2.780	2.780	47,127,930
2026-03-30	2.850	2.950	2.770	2.880	2.880	51,037,426
2026-03-27	2.710	2.870	2.690	2.870	2.870	52,679,324
2026-03-26	2.820	2.820	2.730	2.730	2.730	37,718,898
2026-03-25	2.770	2.870	2.750	2.840	2.840	45,972,504
2026-03-24	2.820	2.830	2.650	2.790	2.790	66,113,141
2026-03-23	2.910	2.920	2.790	2.790	2.790	59,431,484
2026-03-20	2.870	3.020	2.830	2.940	2.940	71,045,508
2026-03-19	2.950	3.000	2.890	2.890	2.890	75,777,148
2026-03-18	3.090	3.190	2.940	3.040	3.040	117,217,688
2026-03-17	3.050	3.050	2.940	3.050	3.050	121,126,898
2026-03-16	2.850	2.900	2.820	2.900	2.900	29,277,611
2026-03-13	2.830	2.870	2.760	2.760	2.760	87,824,531
2026-03-12	2.870	2.930	2.730	2.910	2.910	119,297,766
2026-03-11	2.870	2.870	2.710	2.800	2.800	166,614,703
2026-03-10	2.700	2.730	2.660	2.730	2.730	24,340,066
2026-03-09	2.510	2.600	2.460	2.600	2.600	71,342,195
2026-03-06	2.350	2.480	2.340	2.480	2.480	46,625,398
2026-03-05	2.360	2.430	2.330	2.360	2.360	38,088,398
2026-03-04	2.270	2.380	2.260	2.330	2.330	41,288,047
2026-03-03	2.330	2.370	2.270	2.270	2.270	43,743,102
2026-03-02	2.340	2.370	2.270	2.300	2.300	52,984,398
2026-02-27	2.480	2.490	2.370	2.380	2.380	64,754,246
2026-02-26	2.420	2.480	2.360	2.440	2.440	113,251,797
2026-02-25	2.290	2.360	2.280	2.360	2.360	27,192,172
2026-02-24	2.260	2.310	2.250	2.250	2.250	48,817,754
2026-02-13	2.170	2.280	2.170	2.280	2.280	76,397,070
2026-02-12	2.180	2.190	2.160	2.170	2.170	13,057,300
2026-02-11	2.170	2.200	2.160	2.170	2.170	20,688,000
2026-02-10	2.120	2.200	2.120	2.170	2.170	27,940,301
2026-02-09	2.110	2.120	2.100	2.120	2.120	8,472,465
2026-02-06	2.100	2.120	2.090	2.100	2.100	11,186,350
2026-02-05	2.110	2.130	2.100	2.110	2.110	11,746,950
2026-02-04	2.100	2.120	2.070	2.120	2.120	14,280,052
2026-02-03	2.130	2.150	2.100	2.110	2.110	19,092,500
2026-02-02	2.140	2.180	2.130	2.130	2.130	18,599,301
2026-01-30	2.180	2.190	2.150	2.160	2.160	16,176,700
2026-01-29	2.170	2.210	2.160	2.200	2.200	25,220,152
2026-01-28	2.170	2.180	2.150	2.150	2.150	10,134,200
2026-01-27	2.180	2.200	2.170	2.170	2.170	11,943,293
2026-01-26	2.180	2.200	2.170	2.180	2.180	9,613,300
2026-01-23	2.200	2.200	2.180	2.190	2.190	9,315,267
2026-01-22	2.180	2.190	2.170	2.190	2.190	11,338,217
2026-01-21	2.190	2.200	2.170	2.170	2.170	13,575,250
2026-01-20	2.180	2.200	2.170	2.200	2.200	13,478,360

← NewerPage 3 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.