MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.670	8.750	8.390	8.710	8.710	15,095,373
2024-01-23	8.420	8.630	8.300	8.600	8.600	15,304,458
2024-01-22	9.060	9.080	8.320	8.380	8.380	17,126,225
2024-01-19	9.170	9.250	9.000	9.000	9.000	9,442,800
2024-01-18	9.100	9.250	8.860	9.230	9.230	18,216,471
2024-01-17	9.470	9.470	9.180	9.190	9.190	10,550,201
2024-01-16	9.580	9.590	9.350	9.490	9.490	9,940,075
2024-01-15	9.640	9.680	9.550	9.570	9.570	7,522,803
2024-01-12	9.730	9.850	9.640	9.640	9.640	11,737,033
2024-01-11	9.500	9.820	9.430	9.790	9.790	20,382,733
2024-01-10	9.700	9.700	9.390	9.390	9.390	16,691,091
2024-01-09	10.020	10.100	9.640	9.720	9.720	20,797,349
2024-01-08	10.430	10.450	10.020	10.020	10.020	15,517,699
2024-01-05	10.780	10.820	10.400	10.480	10.480	12,137,884
2024-01-04	10.750	10.830	10.670	10.750	10.750	9,690,245
2024-01-03	10.630	10.850	10.630	10.750	10.750	14,065,663
2024-01-02	10.990	11.010	10.880	10.900	10.900	10,945,441
2023-12-29	10.930	11.080	10.900	11.060	11.060	14,458,900
2023-12-28	10.750	10.980	10.630	10.920	10.920	17,218,377
2023-12-27	10.600	11.330	10.600	10.840	10.840	24,749,174
2023-12-26	10.800	10.840	10.530	10.530	10.530	10,612,170
2023-12-25	10.820	10.890	10.750	10.850	10.850	6,897,700
2023-12-22	11.140	11.170	10.770	10.810	10.810	15,534,651
2023-12-21	11.110	11.210	10.760	11.150	11.150	17,892,270
2023-12-20	11.310	11.420	11.130	11.140	11.140	14,676,103
2023-12-19	11.120	11.360	11.120	11.300	11.300	12,671,972
2023-12-18	11.110	11.480	11.070	11.220	11.220	18,015,829
2023-12-15	11.350	11.370	11.120	11.120	11.120	12,670,920
2023-12-14	11.270	11.470	11.200	11.350	11.350	14,643,781
2023-12-13	11.420	11.430	11.210	11.220	11.220	14,701,000
2023-12-12	11.300	11.630	11.280	11.480	11.480	19,942,662
2023-12-11	11.290	11.330	11.110	11.330	11.330	13,656,491
2023-12-08	11.380	11.530	11.290	11.300	11.300	14,488,842
2023-12-07	11.250	11.370	11.170	11.330	11.330	13,060,807
2023-12-06	11.260	11.460	11.260	11.270	11.270	15,090,540
2023-12-05	11.820	11.920	11.420	11.440	11.440	18,164,166
2023-12-04	11.770	11.980	11.760	11.810	11.810	19,428,999
2023-12-01	11.610	11.800	11.550	11.790	11.790	16,953,997
2023-11-30	11.640	11.730	11.440	11.610	11.610	15,692,466
2023-11-29	11.720	11.820	11.610	11.640	11.640	14,231,815
2023-11-28	11.830	12.040	11.650	11.770	11.770	18,898,756
2023-11-27	11.810	11.880	11.630	11.850	11.850	18,426,098
2023-11-24	12.060	12.090	11.750	11.820	11.820	23,488,790
2023-11-23	11.950	12.220	11.730	12.120	12.120	28,829,821
2023-11-22	12.340	12.630	12.030	12.080	12.080	37,136,218
2023-11-21	12.530	12.650	12.370	12.430	12.430	32,190,949
2023-11-20	12.720	12.800	12.470	12.550	12.550	35,523,386
2023-11-17	12.730	12.860	12.660	12.720	12.720	35,632,694
2023-11-16	12.670	13.180	12.530	12.970	12.970	67,993,195
2023-11-15	12.810	12.850	12.530	12.680	12.680	45,918,413
2023-11-14	12.410	12.880	12.240	12.800	12.800	60,655,171
2023-11-13	12.320	12.540	12.240	12.410	12.410	43,143,394
2023-11-10	12.400	12.580	12.270	12.300	12.300	40,304,387
2023-11-09	12.980	13.180	12.500	12.580	12.580	70,632,095
2023-11-08	13.400	13.590	12.890	12.920	12.920	132,154,859
2023-11-07	11.800	12.990	11.710	12.990	12.990	74,185,943
2023-11-06	11.340	11.850	11.340	11.810	11.810	33,063,482
2023-11-03	11.320	11.440	11.270	11.330	11.330	15,043,138
2023-11-02	11.540	11.740	11.310	11.330	11.330	23,645,321
2023-11-01	11.630	11.920	11.580	11.630	11.630	23,035,894

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.