Shandong Chenming Paper Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.130	2.150	2.110	2.120	2.120	14,290,231
2025-10-23	2.130	2.130	2.100	2.130	2.130	20,088,102
2025-10-22	2.090	2.180	2.080	2.140	2.140	35,471,492
2025-10-21	2.070	2.090	2.060	2.080	2.080	12,881,992
2025-10-20	2.060	2.070	2.050	2.070	2.070	10,236,000
2025-10-17	2.080	2.090	2.050	2.060	2.060	17,929,431
2025-10-16	2.060	2.110	2.050	2.090	2.090	24,664,353
2025-10-15	2.050	2.060	2.040	2.050	2.050	12,380,910
2025-10-14	2.050	2.080	2.040	2.050	2.050	15,053,265
2025-10-13	2.030	2.050	2.020	2.050	2.050	15,967,605
2025-10-10	2.070	2.090	2.060	2.070	2.070	13,649,600
2025-10-09	2.100	2.110	2.070	2.080	2.080	13,418,350
2025-09-30	2.090	2.110	2.070	2.090	2.090	12,232,050
2025-09-29	2.090	2.090	2.050	2.080	2.080	14,202,000
2025-09-26	2.110	2.120	2.080	2.090	2.090	17,373,324
2025-09-25	2.070	2.170	2.060	2.140	2.140	30,193,079
2025-09-24	2.060	2.080	2.050	2.070	2.070	14,146,127
2025-09-23	2.110	2.120	2.030	2.070	2.070	24,595,079
2025-09-22	2.150	2.150	2.100	2.100	2.100	19,917,851
2025-09-19	2.190	2.200	2.140	2.150	2.150	24,851,850
2025-09-18	2.230	2.230	2.180	2.190	2.190	28,295,436
2025-09-17	2.220	2.260	2.220	2.240	2.240	19,743,401
2025-09-16	2.230	2.230	2.190	2.210	2.210	19,467,950
2025-09-15	2.230	2.250	2.210	2.220	2.220	22,027,200
2025-09-12	2.250	2.260	2.230	2.240	2.240	18,591,500
2025-09-11	2.290	2.300	2.230	2.250	2.250	27,298,637
2025-09-10	2.280	2.320	2.270	2.290	2.290	25,374,648
2025-09-09	2.290	2.320	2.250	2.280	2.280	33,072,796
2025-09-08	2.220	2.310	2.210	2.300	2.300	44,044,903
2025-09-05	2.200	2.220	2.180	2.210	2.210	18,084,024
2025-09-04	2.210	2.230	2.190	2.200	2.200	21,993,913
2025-09-03	2.190	2.240	2.180	2.210	2.210	24,378,726
2025-09-02	2.230	2.230	2.170	2.190	2.190	31,167,200
2025-09-01	2.250	2.250	2.210	2.230	2.230	26,649,251
2025-08-29	2.270	2.280	2.230	2.260	2.260	22,209,585
2025-08-28	2.250	2.280	2.210	2.250	2.250	25,231,354
2025-08-27	2.330	2.340	2.250	2.260	2.260	42,451,401
2025-08-26	2.340	2.390	2.330	2.350	2.350	31,359,312
2025-08-25	2.400	2.410	2.320	2.330	2.330	47,419,874
2025-08-22	2.280	2.390	2.270	2.370	2.370	60,358,864
2025-08-21	2.280	2.300	2.260	2.280	2.280	24,668,100
2025-08-20	2.260	2.290	2.240	2.280	2.280	28,091,800
2025-08-19	2.280	2.290	2.260	2.260	2.260	29,739,651
2025-08-18	2.230	2.330	2.230	2.300	2.300	47,752,329
2025-08-15	2.190	2.230	2.180	2.220	2.220	29,877,900
2025-08-14	2.240	2.270	2.170	2.180	2.180	53,434,798
2025-08-13	2.290	2.300	2.220	2.240	2.240	70,723,160
2025-08-12	2.260	2.360	2.220	2.330	2.330	95,083,855
2025-08-11	2.330	2.350	2.250	2.250	2.250	94,548,140
2025-08-08	2.490	2.490	2.280	2.370	2.370	185,337,697
2025-08-07	2.370	2.370	2.370	2.370	2.370	9,525,750
2025-08-06	2.200	2.260	2.140	2.260	2.260	70,870,686
2025-08-05	2.050	2.150	2.030	2.150	2.150	76,145,198
2025-08-04	1.990	2.070	1.970	2.050	2.050	42,541,602
2025-08-01	1.980	2.000	1.970	1.990	1.990	18,408,902
2025-07-31	2.010	2.020	1.970	1.970	1.970	37,299,950
2025-07-30	2.020	2.070	2.020	2.030	2.030	43,871,677
2025-07-29	2.090	2.110	2.010	2.030	2.030	77,067,262
2025-07-28	1.980	2.070	1.980	2.070	2.070	103,183,453
2025-07-25	1.960	1.990	1.950	1.970	1.970	42,058,262

← NewerPage 5 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.