MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.980	12.160	11.680	11.820	11.820	36,206,229
2023-10-27	11.650	11.970	11.460	11.870	11.870	43,625,766
2023-10-26	11.550	11.980	11.510	11.660	11.660	42,369,011
2023-10-25	11.560	12.100	11.550	11.720	11.720	47,870,499
2023-10-24	11.600	12.120	11.460	11.700	11.700	58,229,891
2023-10-23	10.550	11.640	10.380	11.640	11.640	32,525,573
2023-10-20	10.990	11.000	10.500	10.580	10.580	23,595,259
2023-10-19	11.610	11.650	11.040	11.090	11.090	36,057,883
2023-10-18	11.310	12.050	11.310	11.760	11.760	51,083,097
2023-10-17	11.650	11.750	11.320	11.440	11.440	38,378,516
2023-10-16	10.960	11.590	10.900	11.580	11.580	44,302,856
2023-10-13	10.830	11.210	10.700	11.080	11.080	28,577,350
2023-10-12	10.690	11.250	10.650	10.980	10.980	26,103,545
2023-10-11	10.600	11.090	10.480	10.770	10.770	22,937,757
2023-10-10	10.540	10.700	10.520	10.610	10.610	14,074,500
2023-10-09	10.410	10.580	10.350	10.530	10.530	11,579,168
2023-09-28	10.260	10.440	10.260	10.410	10.410	10,024,654
2023-09-27	10.320	10.380	10.210	10.230	10.230	10,430,799
2023-09-26	10.500	10.530	10.320	10.320	10.320	12,610,199
2023-09-25	10.550	10.680	10.530	10.570	10.570	10,200,671
2023-09-22	10.380	10.690	10.360	10.620	10.620	13,896,523
2023-09-21	10.360	10.510	10.350	10.380	10.380	8,497,000
2023-09-20	10.500	10.630	10.480	10.510	10.510	13,279,710
2023-09-19	10.400	10.550	10.340	10.450	10.450	8,185,923
2023-09-18	10.400	10.490	10.320	10.440	10.440	10,683,383
2023-09-15	10.820	10.890	10.400	10.440	10.440	18,296,163
2023-09-14	11.040	11.120	10.800	10.800	10.800	13,121,906
2023-09-13	11.150	11.190	11.010	11.050	11.050	11,799,081
2023-09-12	11.280	11.340	11.170	11.200	11.200	13,706,111
2023-09-11	11.140	11.460	11.000	11.330	11.330	20,916,573
2023-09-08	11.250	11.330	11.090	11.140	11.140	15,077,928
2023-09-07	11.170	11.680	11.120	11.320	11.320	23,818,301
2023-09-06	11.110	11.270	11.050	11.220	11.220	12,211,058
2023-09-05	11.450	11.450	11.170	11.170	11.170	22,687,367
2023-09-04	11.440	11.580	11.300	11.560	11.560	19,068,561
2023-09-01	11.360	11.510	11.270	11.450	11.450	19,744,458
2023-08-31	11.900	11.930	11.270	11.420	11.420	40,104,725
2023-08-30	12.160	12.190	11.880	12.080	12.080	35,802,190
2023-08-29	11.910	12.440	11.840	12.300	12.300	40,556,757
2023-08-28	13.200	13.350	11.810	12.070	12.070	59,350,792
2023-08-25	11.860	12.810	11.770	12.520	12.520	71,337,722
2023-08-24	11.610	12.500	11.530	12.070	12.070	54,913,784
2023-08-23	11.590	11.950	11.520	11.650	11.650	37,490,142
2023-08-22	11.290	12.290	11.250	11.880	11.880	59,296,638
2023-08-21	11.100	11.510	10.980	11.170	11.170	18,655,279
2023-08-18	11.600	11.710	11.120	11.120	11.120	24,830,583
2023-08-17	11.450	11.600	11.230	11.600	11.600	26,799,705
2023-08-16	11.360	11.800	11.130	11.640	11.640	38,300,017
2023-08-15	11.350	11.660	11.220	11.250	11.250	19,059,781
2023-08-14	11.010	11.440	10.770	11.350	11.350	19,654,824
2023-08-11	11.460	11.470	11.130	11.150	11.150	15,514,631
2023-08-10	11.300	11.690	11.280	11.520	11.520	18,611,868
2023-08-09	11.340	11.570	11.210	11.290	11.290	11,823,765
2023-08-08	11.720	11.720	11.340	11.400	11.400	18,468,608
2023-08-07	11.650	11.800	11.630	11.750	11.750	18,677,300
2023-08-04	11.450	11.760	11.440	11.690	11.690	23,628,363
2023-08-03	11.400	11.480	11.330	11.450	11.450	10,414,077
2023-08-02	11.680	11.730	11.460	11.490	11.490	15,235,508
2023-08-01	11.580	11.640	11.360	11.620	11.620	18,672,736
2023-07-31	11.280	11.690	11.220	11.500	11.500	23,456,565

← NewerPage 13 of 21 · 1,212 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.