Nine Dragons Paper (Holdings) Limited (NDGPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:09AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 25 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 24 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 800 |
| 23 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 700 |
| 18 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 17 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 600 |
| 16 Apr 2024 | 8.06 | 8.21 | 7.97 | 8.10 | 8.10 | 1,400 |
| 15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| 12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 05 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 01 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| 13 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 12 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 11 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 500 |
| 07 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 04 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 400 |
| 01 Mar 2024 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | 500 |
| 29 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 400 |
| 28 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 27 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 26 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 23 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 22 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 100 |
| 21 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 20 Feb 2024 | 9.07 | 9.07 | 8.84 | 8.84 | 8.84 | 400 |
| 16 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 15 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 14 Feb 2024 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 900 |
| 13 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 12 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 300 |
| 09 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 08 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 07 Feb 2024 | 8.51 | 8.60 | 8.45 | 8.45 | 8.45 | 1,700 |
| 06 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 05 Feb 2024 | 7.71 | 7.85 | 7.71 | 7.85 | 7.85 | 1,300 |
| 02 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 500 |
| 01 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 300 |
| 31 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 30 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,100 |
| 29 Jan 2024 | 7.53 | 7.58 | 7.53 | 7.58 | 7.58 | 1,200 |
| 26 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 100 |
| 25 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 24 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 23 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 22 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 19 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 18 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 17 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 16 Jan 2024 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 400 |
| 12 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 11 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1,400 |
| 10 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Jan 2024 | 8.62 | 8.74 | 8.50 | 8.50 | 8.50 | 2,800 |
| 05 Jan 2024 | 9.02 | 9.02 | 8.69 | 8.69 | 8.69 | 9,000 |
| 04 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 03 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 100 |
| 02 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 29 Dec 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 28 Dec 2023 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | 1,200 |
| 27 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 26 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 21 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 20 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 19 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 18 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 15 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 14 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,500 |
| 13 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 500 |
| 12 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 11 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 08 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 07 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 06 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 200 |
| 05 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 04 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.