Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.180	2.200	2.170	2.200	2.200	13,478,360
2026-01-19	2.170	2.200	2.150	2.180	2.180	17,967,031
2026-01-16	2.150	2.170	2.150	2.170	2.170	11,269,850
2026-01-15	2.140	2.160	2.130	2.150	2.150	11,614,377
2026-01-14	2.170	2.170	2.120	2.140	2.140	27,908,200
2026-01-13	2.160	2.200	2.150	2.170	2.170	23,954,304
2026-01-12	2.180	2.190	2.140	2.160	2.160	27,120,454
2026-01-09	2.220	2.230	2.170	2.180	2.180	31,252,070
2026-01-08	2.210	2.240	2.200	2.220	2.220	18,364,450
2026-01-07	2.240	2.240	2.210	2.220	2.220	17,906,400
2026-01-06	2.200	2.230	2.190	2.230	2.230	19,713,290
2026-01-05	2.200	2.220	2.180	2.200	2.200	18,597,300
2025-12-31	2.180	2.200	2.160	2.200	2.200	17,974,890
2025-12-30	2.160	2.190	2.160	2.180	2.180	20,375,761
2025-12-29	2.210	2.210	2.140	2.150	2.150	26,064,865
2025-12-26	2.230	2.260	2.190	2.210	2.210	33,726,065
2025-12-25	2.190	2.260	2.180	2.230	2.230	41,948,613
2025-12-24	2.120	2.220	2.120	2.200	2.200	42,249,952
2025-12-23	2.150	2.150	2.120	2.130	2.130	10,593,300
2025-12-22	2.150	2.170	2.140	2.150	2.150	13,176,350
2025-12-19	2.120	2.150	2.110	2.150	2.150	18,423,450
2025-12-18	2.100	2.160	2.090	2.140	2.140	24,723,539
2025-12-17	2.130	2.130	2.090	2.110	2.110	23,783,920
2025-12-16	2.090	2.180	2.080	2.150	2.150	43,209,766
2025-12-15	2.090	2.150	2.090	2.090	2.090	24,374,650
2025-12-12	2.050	2.060	2.050	2.060	2.060	7,230,900
2025-12-11	2.070	2.070	2.050	2.050	2.050	10,759,900
2025-12-10	2.060	2.070	2.050	2.060	2.060	9,823,150
2025-12-09	2.080	2.080	2.050	2.070	2.070	9,682,300
2025-12-08	2.050	2.070	2.050	2.060	2.060	7,036,350
2025-12-05	2.040	2.060	2.030	2.050	2.050	10,994,050
2025-12-04	2.060	2.070	2.040	2.040	2.040	16,111,000
2025-12-03	2.080	2.080	2.060	2.070	2.070	9,028,196
2025-12-02	2.090	2.090	2.070	2.070	2.070	12,442,100
2025-12-01	2.080	2.100	2.070	2.090	2.090	13,282,950
2025-11-28	2.090	2.090	2.060	2.080	2.080	15,552,300
2025-11-27	2.090	2.120	2.070	2.090	2.090	22,077,500
2025-11-26	2.090	2.100	2.080	2.080	2.080	11,037,000
2025-11-25	2.080	2.110	2.070	2.090	2.090	17,735,300
2025-11-24	2.070	2.100	2.050	2.080	2.080	19,411,330
2025-11-21	2.110	2.120	2.060	2.060	2.060	27,753,700
2025-11-20	2.150	2.170	2.130	2.140	2.140	20,501,350
2025-11-19	2.170	2.180	2.120	2.150	2.150	27,382,850
2025-11-18	2.190	2.210	2.150	2.170	2.170	27,223,750
2025-11-17	2.220	2.240	2.180	2.190	2.190	29,184,059
2025-11-14	2.250	2.260	2.210	2.230	2.230	46,053,851
2025-11-13	2.140	2.250	2.130	2.250	2.250	57,873,898
2025-11-12	2.170	2.190	2.130	2.140	2.140	22,788,950
2025-11-11	2.160	2.190	2.140	2.170	2.170	27,811,824
2025-11-10	2.110	2.170	2.100	2.160	2.160	30,127,251
2025-11-07	2.130	2.150	2.110	2.110	2.110	20,054,995
2025-11-06	2.110	2.150	2.100	2.130	2.130	24,142,666
2025-11-05	2.100	2.120	2.100	2.110	2.110	14,411,760
2025-11-04	2.100	2.130	2.090	2.120	2.120	19,453,750
2025-11-03	2.070	2.130	2.070	2.100	2.100	23,396,466
2025-10-31	2.050	2.080	2.050	2.060	2.060	14,963,392
2025-10-30	2.070	2.090	2.070	2.070	2.070	9,798,151
2025-10-29	2.110	2.110	2.070	2.080	2.080	16,845,823
2025-10-28	2.100	2.130	2.100	2.110	2.110	12,730,395
2025-10-27	2.120	2.130	2.100	2.110	2.110	11,165,050

← NewerPage 4 of 21 · 1,218 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.