MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.640 | 9.040 | 8.640 | 8.920 | 8.920 | 30,759,116 |
| 2024-04-25 | 8.460 | 8.620 | 8.420 | 8.500 | 8.500 | 14,005,703 |
| 2024-04-24 | 8.410 | 8.670 | 8.410 | 8.570 | 8.570 | 18,278,100 |
| 2024-04-23 | 8.260 | 8.420 | 8.240 | 8.300 | 8.300 | 12,892,086 |
| 2024-04-22 | 8.100 | 8.360 | 7.990 | 8.200 | 8.200 | 12,018,090 |
| 2024-04-19 | 8.380 | 8.430 | 8.180 | 8.240 | 8.240 | 14,933,927 |
| 2024-04-18 | 8.400 | 8.870 | 8.350 | 8.420 | 8.420 | 27,370,882 |
| 2024-04-17 | 8.000 | 8.490 | 8.000 | 8.490 | 8.490 | 24,125,635 |
| 2024-04-16 | 8.500 | 8.500 | 7.690 | 7.720 | 7.720 | 23,754,956 |
| 2024-04-15 | 8.630 | 8.830 | 8.200 | 8.510 | 8.510 | 15,828,553 |
| 2024-04-12 | 8.780 | 8.880 | 8.730 | 8.730 | 8.730 | 9,388,222 |
| 2024-04-11 | 8.700 | 9.040 | 8.640 | 8.800 | 8.800 | 11,722,174 |
| 2024-04-10 | 9.050 | 9.100 | 8.710 | 8.830 | 8.830 | 14,521,200 |
| 2024-04-09 | 8.940 | 9.150 | 8.940 | 9.100 | 9.100 | 11,446,600 |
| 2024-04-08 | 9.090 | 9.120 | 8.910 | 8.920 | 8.920 | 13,167,403 |
| 2024-04-03 | 9.400 | 9.470 | 9.090 | 9.140 | 9.140 | 15,880,721 |
| 2024-04-02 | 9.700 | 9.700 | 9.310 | 9.390 | 9.390 | 21,220,263 |
| 2024-04-01 | 9.520 | 9.900 | 9.400 | 9.700 | 9.700 | 28,549,389 |
| 2024-03-29 | 9.430 | 9.600 | 9.280 | 9.450 | 9.450 | 11,474,700 |
| 2024-03-28 | 8.910 | 9.590 | 8.900 | 9.440 | 9.440 | 38,683,512 |
| 2024-03-27 | 9.660 | 9.700 | 8.870 | 8.930 | 8.930 | 34,666,202 |
| 2024-03-26 | 10.150 | 10.230 | 9.500 | 9.600 | 9.600 | 50,401,271 |
| 2024-03-25 | 10.270 | 10.940 | 10.090 | 10.330 | 10.330 | 59,167,433 |
| 2024-03-22 | 10.090 | 10.400 | 10.000 | 10.270 | 10.270 | 35,396,235 |
| 2024-03-21 | 10.290 | 10.410 | 10.110 | 10.160 | 10.160 | 27,049,601 |
| 2024-03-20 | 10.100 | 10.370 | 10.100 | 10.270 | 10.270 | 28,471,930 |
| 2024-03-19 | 10.510 | 10.510 | 10.130 | 10.150 | 10.150 | 34,569,785 |
| 2024-03-18 | 10.280 | 10.390 | 10.190 | 10.330 | 10.330 | 33,411,251 |
| 2024-03-15 | 10.190 | 10.350 | 10.010 | 10.280 | 10.280 | 30,411,100 |
| 2024-03-14 | 10.150 | 10.490 | 10.000 | 10.130 | 10.130 | 40,228,417 |
| 2024-03-13 | 10.310 | 10.540 | 10.200 | 10.260 | 10.260 | 49,836,649 |
| 2024-03-12 | 10.230 | 10.690 | 10.230 | 10.500 | 10.500 | 70,958,039 |
| 2024-03-11 | 10.150 | 10.990 | 10.130 | 10.200 | 10.200 | 102,067,844 |
| 2024-03-08 | 9.210 | 10.090 | 8.980 | 10.090 | 10.090 | 40,439,139 |
| 2024-03-07 | 9.360 | 9.600 | 9.160 | 9.170 | 9.170 | 36,172,813 |
| 2024-03-06 | 9.260 | 9.680 | 9.180 | 9.400 | 9.400 | 38,155,529 |
| 2024-03-05 | 9.280 | 9.680 | 9.110 | 9.360 | 9.360 | 45,301,229 |
| 2024-03-04 | 9.150 | 9.700 | 9.150 | 9.480 | 9.480 | 55,260,971 |
| 2024-03-01 | 9.160 | 9.280 | 8.900 | 9.090 | 9.090 | 41,564,554 |
| 2024-02-29 | 8.380 | 9.200 | 8.380 | 9.200 | 9.200 | 53,809,936 |
| 2024-02-28 | 9.750 | 10.230 | 8.930 | 8.930 | 8.930 | 80,140,298 |
| 2024-02-27 | 9.160 | 10.700 | 9.160 | 9.920 | 9.920 | 105,086,020 |
| 2024-02-26 | 9.760 | 9.760 | 9.260 | 9.760 | 9.760 | 84,942,258 |
| 2024-02-23 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 1,993,008 |
| 2024-02-22 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 6,948,374 |
| 2024-02-21 | 7.300 | 7.560 | 7.210 | 7.330 | 7.330 | 38,845,817 |
| 2024-02-20 | 7.320 | 7.780 | 7.060 | 7.400 | 7.400 | 52,864,437 |
| 2024-02-19 | 6.570 | 7.110 | 6.530 | 7.110 | 7.110 | 35,276,577 |
| 2024-02-08 | 5.910 | 6.460 | 5.900 | 6.460 | 6.460 | 31,074,162 |
| 2024-02-07 | 6.270 | 6.350 | 5.660 | 5.870 | 5.870 | 38,940,127 |
| 2024-02-06 | 6.120 | 6.610 | 6.120 | 6.220 | 6.220 | 47,079,204 |
| 2024-02-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,226,200 |
| 2024-02-02 | 7.960 | 8.230 | 7.160 | 7.560 | 7.560 | 21,513,426 |
| 2024-02-01 | 8.120 | 8.220 | 7.830 | 7.950 | 7.950 | 14,891,508 |
| 2024-01-31 | 8.680 | 8.690 | 8.120 | 8.130 | 8.130 | 17,241,797 |
| 2024-01-30 | 8.900 | 9.010 | 8.600 | 8.620 | 8.620 | 12,561,868 |
| 2024-01-29 | 9.270 | 9.380 | 8.980 | 8.980 | 8.980 | 15,941,175 |
| 2024-01-26 | 9.090 | 9.400 | 9.030 | 9.150 | 9.150 | 20,770,025 |
| 2024-01-25 | 8.710 | 9.130 | 8.650 | 9.100 | 9.100 | 20,721,383 |
| 2024-01-24 | 8.670 | 8.750 | 8.390 | 8.710 | 8.710 | 15,095,373 |
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.