MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.680 | 6.840 | 6.610 | 6.750 | 6.750 | 7,227,800 |
| 2024-07-24 | 6.850 | 6.950 | 6.710 | 6.730 | 6.730 | 8,265,111 |
| 2024-07-23 | 7.050 | 7.110 | 6.880 | 6.890 | 6.890 | 7,793,855 |
| 2024-07-22 | 6.990 | 7.100 | 6.920 | 7.040 | 7.040 | 7,990,945 |
| 2024-07-19 | 6.840 | 7.040 | 6.780 | 6.930 | 6.930 | 8,771,945 |
| 2024-07-18 | 6.880 | 6.900 | 6.720 | 6.850 | 6.850 | 8,094,977 |
| 2024-07-17 | 7.020 | 7.080 | 6.940 | 6.940 | 6.940 | 6,101,900 |
| 2024-07-16 | 7.050 | 7.100 | 6.980 | 7.050 | 7.050 | 5,551,700 |
| 2024-07-15 | 7.140 | 7.200 | 7.020 | 7.050 | 7.050 | 6,029,600 |
| 2024-07-12 | 7.180 | 7.240 | 7.110 | 7.180 | 7.180 | 6,719,900 |
| 2024-07-11 | 7.100 | 7.220 | 7.000 | 7.200 | 7.200 | 13,208,800 |
| 2024-07-10 | 6.980 | 7.060 | 6.880 | 6.910 | 6.910 | 6,658,358 |
| 2024-07-09 | 6.860 | 7.000 | 6.690 | 6.980 | 6.980 | 10,205,455 |
| 2024-07-08 | 7.140 | 7.150 | 6.850 | 6.880 | 6.880 | 9,673,900 |
| 2024-07-05 | 7.080 | 7.180 | 6.950 | 7.160 | 7.160 | 8,498,400 |
| 2024-07-04 | 7.310 | 7.360 | 7.040 | 7.060 | 7.060 | 8,540,691 |
| 2024-07-03 | 7.330 | 7.400 | 7.270 | 7.320 | 7.320 | 6,599,866 |
| 2024-07-02 | 7.260 | 7.450 | 7.210 | 7.370 | 7.370 | 11,210,200 |
| 2024-07-01 | 7.230 | 7.290 | 7.110 | 7.260 | 7.260 | 6,212,100 |
| 2024-06-28 | 7.140 | 7.330 | 7.140 | 7.190 | 7.190 | 8,070,502 |
| 2024-06-27 | 7.320 | 7.400 | 7.200 | 7.200 | 7.200 | 9,314,862 |
| 2024-06-26 | 7.020 | 7.330 | 6.940 | 7.320 | 7.320 | 13,401,567 |
| 2024-06-25 | 6.980 | 7.100 | 6.900 | 6.990 | 6.990 | 8,298,901 |
| 2024-06-24 | 7.290 | 7.290 | 6.950 | 6.980 | 6.980 | 10,792,308 |
| 2024-06-21 | 7.190 | 7.430 | 7.070 | 7.270 | 7.270 | 9,403,000 |
| 2024-06-20 | 7.490 | 7.490 | 7.200 | 7.210 | 7.210 | 11,677,000 |
| 2024-06-19 | 7.620 | 7.640 | 7.480 | 7.490 | 7.490 | 7,109,500 |
| 2024-06-18 | 7.440 | 7.580 | 7.440 | 7.580 | 7.580 | 7,467,516 |
| 2024-06-17 | 7.520 | 7.550 | 7.450 | 7.480 | 7.480 | 6,627,400 |
| 2024-06-14 | 7.480 | 7.580 | 7.380 | 7.570 | 7.570 | 7,043,746 |
| 2024-06-13 | 7.600 | 7.660 | 7.470 | 7.490 | 7.490 | 7,427,300 |
| 2024-06-12 | 7.500 | 7.650 | 7.460 | 7.600 | 7.600 | 9,165,300 |
| 2024-06-11 | 7.490 | 7.530 | 7.320 | 7.490 | 7.490 | 8,132,701 |
| 2024-06-07 | 7.390 | 7.510 | 7.360 | 7.480 | 7.480 | 11,697,232 |
| 2024-06-06 | 7.710 | 7.740 | 7.210 | 7.300 | 7.300 | 18,778,548 |
| 2024-06-05 | 7.770 | 7.800 | 7.670 | 7.680 | 7.680 | 7,392,057 |
| 2024-06-04 | 7.890 | 7.900 | 7.700 | 7.770 | 7.770 | 7,652,303 |
| 2024-06-03 | 8.080 | 8.130 | 7.780 | 7.870 | 7.870 | 10,468,159 |
| 2024-05-31 | 7.880 | 8.170 | 7.870 | 8.040 | 8.040 | 10,937,475 |
| 2024-05-30 | 7.870 | 7.960 | 7.800 | 7.890 | 7.890 | 7,248,030 |
| 2024-05-29 | 8.000 | 8.070 | 7.860 | 7.900 | 7.900 | 7,931,702 |
| 2024-05-28 | 8.060 | 8.120 | 7.940 | 7.960 | 7.960 | 9,031,224 |
| 2024-05-27 | 8.070 | 8.160 | 7.950 | 8.140 | 8.140 | 8,626,681 |
| 2024-05-24 | 8.200 | 8.250 | 8.030 | 8.060 | 8.060 | 8,532,317 |
| 2024-05-23 | 8.480 | 8.500 | 8.170 | 8.200 | 8.200 | 13,718,434 |
| 2024-05-22 | 8.450 | 8.540 | 8.420 | 8.490 | 8.490 | 9,117,318 |
| 2024-05-21 | 8.610 | 8.740 | 8.490 | 8.520 | 8.520 | 13,545,900 |
| 2024-05-20 | 8.510 | 8.870 | 8.450 | 8.760 | 8.760 | 24,207,000 |
| 2024-05-17 | 8.480 | 8.550 | 8.410 | 8.510 | 8.510 | 8,299,600 |
| 2024-05-16 | 8.550 | 8.620 | 8.480 | 8.490 | 8.490 | 10,404,031 |
| 2024-05-15 | 8.560 | 8.800 | 8.470 | 8.550 | 8.550 | 14,135,986 |
| 2024-05-14 | 8.470 | 8.690 | 8.420 | 8.610 | 8.610 | 12,300,908 |
| 2024-05-13 | 8.680 | 8.680 | 8.380 | 8.390 | 8.390 | 13,066,701 |
| 2024-05-10 | 8.800 | 8.830 | 8.590 | 8.630 | 8.630 | 12,113,000 |
| 2024-05-09 | 8.800 | 8.890 | 8.770 | 8.810 | 8.810 | 11,215,786 |
| 2024-05-08 | 8.970 | 8.980 | 8.790 | 8.800 | 8.800 | 11,557,482 |
| 2024-05-07 | 8.970 | 9.080 | 8.870 | 8.980 | 8.980 | 14,259,886 |
| 2024-05-06 | 9.200 | 9.200 | 8.950 | 9.020 | 9.020 | 18,389,400 |
| 2024-04-30 | 9.160 | 9.260 | 8.880 | 9.080 | 9.080 | 25,342,793 |
| 2024-04-29 | 8.960 | 9.360 | 8.960 | 9.120 | 9.120 | 31,969,289 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.