MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.200	11.390	11.110	11.300	11.300	12,014,304
2023-07-27	11.500	11.540	11.220	11.250	11.250	18,853,901
2023-07-26	11.350	11.660	11.220	11.600	11.600	27,298,469
2023-07-25	11.360	11.500	11.330	11.400	11.400	16,915,057
2023-07-24	11.180	11.400	11.020	11.280	11.280	12,988,700
2023-07-21	11.020	11.240	11.020	11.190	11.190	10,322,282
2023-07-20	11.240	11.350	11.090	11.120	11.120	14,857,874
2023-07-19	11.450	11.600	11.210	11.250	11.250	15,730,338
2023-07-18	11.620	11.640	11.300	11.340	11.340	22,923,636
2023-07-17	11.400	12.020	11.210	11.720	11.720	34,352,746
2023-07-14	11.170	11.480	11.150	11.300	11.300	24,117,524
2023-07-13	10.980	11.170	10.960	11.130	11.130	16,628,037
2023-07-12	11.360	11.360	10.920	10.940	10.940	25,651,115
2023-07-11	11.560	11.580	11.310	11.380	11.380	24,588,111
2023-07-10	11.880	11.940	11.630	11.650	11.650	20,950,528
2023-07-07	12.270	12.350	11.860	11.880	11.880	27,924,798
2023-07-06	12.170	12.660	12.170	12.370	12.370	30,162,787
2023-07-05	12.720	13.000	12.400	12.400	12.400	52,120,825
2023-07-04	12.020	12.900	11.960	12.580	12.580	54,778,995
2023-07-03	11.800	12.300	11.600	12.130	12.130	41,767,931
2023-06-30	11.800	12.100	11.700	11.980	11.980	26,766,499
2023-06-29	11.730	12.040	11.640	11.870	11.870	26,061,828
2023-06-28	12.200	12.240	11.340	11.760	11.760	37,353,338
2023-06-27	11.580	12.230	11.420	12.050	12.050	42,162,176
2023-06-26	12.900	12.900	11.880	11.880	11.880	71,959,311
2023-06-21	13.080	13.980	12.930	13.200	13.200	76,358,514
2023-06-20	13.720	14.040	13.100	13.400	13.400	99,884,871
2023-06-19	13.230	13.930	13.080	13.930	13.930	121,909,066
2023-06-16	12.070	12.660	11.990	12.660	12.660	59,991,334
2023-06-15	11.690	11.740	11.440	11.510	11.510	25,107,603
2023-06-14	11.880	11.980	11.700	11.700	11.700	27,885,800
2023-06-13	11.660	12.160	11.620	11.940	11.940	44,783,218
2023-06-12	11.360	12.200	11.180	11.930	11.930	50,233,630
2023-06-09	10.980	11.980	10.790	11.420	11.420	46,641,054
2023-06-08	10.830	11.050	10.760	10.980	10.980	20,956,434
2023-06-07	10.580	11.030	10.580	10.900	10.900	25,014,867
2023-06-06	10.950	11.270	10.530	10.550	10.550	31,165,896
2023-06-05	10.810	10.940	10.700	10.850	10.850	14,779,254
2023-06-02	10.610	10.890	10.570	10.880	10.880	22,553,210
2023-06-01	10.400	10.760	10.250	10.610	10.610	27,206,971
2023-05-31	10.250	11.100	10.230	10.560	10.560	40,624,613
2023-05-30	10.130	10.270	10.000	10.240	10.240	17,358,226
2023-05-29	10.440	10.550	10.200	10.240	10.240	13,827,580
2023-05-26	10.410	10.510	10.310	10.430	10.430	11,731,624
2023-05-25	10.720	10.870	10.400	10.550	10.550	11,512,308
2023-05-24	10.590	10.750	10.480	10.680	10.680	10,000,396
2023-05-23	10.900	10.910	10.590	10.610	10.610	12,500,807
2023-05-22	10.930	10.980	10.750	10.890	10.890	10,912,090
2023-05-19	11.080	11.080	10.860	10.990	10.990	10,565,737
2023-05-18	11.010	11.200	10.950	11.140	11.140	11,445,056
2023-05-17	10.980	11.150	10.940	11.080	11.080	10,964,418
2023-05-16	11.310	11.350	10.930	10.980	10.980	14,401,802
2023-05-15	11.380	11.440	11.110	11.350	11.350	14,814,105
2023-05-12	11.430	11.590	11.370	11.380	11.380	11,072,988
2023-05-11	11.920	11.970	11.480	11.550	11.550	14,847,722
2023-05-10	11.880	11.970	11.570	11.720	11.720	15,177,373
2023-05-09	12.100	12.180	11.790	11.870	11.870	16,801,724
2023-05-08	12.420	12.420	12.140	12.220	12.220	18,644,249
2023-05-05	11.900	12.320	11.760	12.280	12.280	29,718,555
2023-05-04	11.840	11.920	11.700	11.830	11.830	10,366,407

← NewerPage 14 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.