MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.500	11.900	11.500	11.860	11.860	19,142,512
2023-04-27	11.510	11.660	11.380	11.430	11.430	14,436,287
2023-04-26	11.390	11.790	11.390	11.540	11.540	15,493,532
2023-04-25	11.940	11.940	11.370	11.560	11.560	20,239,589
2023-04-24	11.830	12.070	11.580	11.940	11.940	18,108,539
2023-04-21	12.550	12.770	11.780	11.840	11.840	26,519,811
2023-04-20	12.130	12.410	12.030	12.280	12.280	19,716,814
2023-04-19	12.300	12.490	12.150	12.160	12.160	19,232,361
2023-04-18	12.400	12.400	12.170	12.250	12.250	16,303,893
2023-04-17	12.620	12.680	12.300	12.420	12.420	23,783,577
2023-04-14	13.090	13.190	12.700	12.780	12.780	23,530,731
2023-04-13	13.420	13.560	13.030	13.090	13.090	22,844,621
2023-04-12	13.360	13.760	13.300	13.590	13.590	18,361,819
2023-04-11	13.400	13.490	13.310	13.420	13.420	13,910,677
2023-04-10	14.100	14.150	13.360	13.360	13.360	32,468,202
2023-04-07	14.230	14.290	14.080	14.100	14.100	22,078,174
2023-04-06	14.460	14.480	14.150	14.220	14.220	31,880,128
2023-04-04	14.700	15.030	14.620	14.650	14.650	37,618,621
2023-04-03	14.450	14.830	14.430	14.750	14.750	28,909,746
2023-03-31	14.450	14.660	14.450	14.520	14.520	16,613,151
2023-03-30	14.670	14.790	14.430	14.480	14.480	22,687,864
2023-03-29	14.990	15.050	14.650	14.670	14.670	32,957,038
2023-03-28	14.830	15.390	14.410	15.100	15.100	56,217,967
2023-03-27	15.000	15.220	14.730	14.910	14.910	34,070,036
2023-03-24	14.910	15.280	14.800	15.100	15.100	48,682,826
2023-03-23	14.700	15.120	14.690	14.880	14.880	40,183,255
2023-03-22	14.340	15.300	14.300	14.890	14.890	58,978,932
2023-03-21	14.360	14.470	14.030	14.450	14.450	24,686,946
2023-03-20	14.600	14.700	14.300	14.300	14.300	31,199,430
2023-03-17	14.600	14.770	14.500	14.650	14.650	32,609,554
2023-03-16	14.770	14.880	14.420	14.500	14.500	44,906,995
2023-03-15	16.100	16.100	15.000	15.060	15.060	75,539,632
2023-03-14	14.680	14.990	14.460	14.720	14.720	27,828,469
2023-03-13	14.420	15.150	14.360	14.860	14.860	27,859,189
2023-03-10	14.550	14.960	14.550	14.570	14.570	26,050,556
2023-03-09	15.130	15.240	14.760	14.770	14.770	43,590,882
2023-03-08	15.620	15.770	15.330	15.370	15.370	61,079,844
2023-03-07	14.950	15.520	14.910	15.300	15.300	57,834,478
2023-03-06	14.990	15.150	14.800	14.880	14.880	25,317,268
2023-03-03	15.070	15.220	14.900	14.900	14.900	31,589,370
2023-03-02	15.130	15.380	15.010	15.200	15.200	46,833,660
2023-03-01	14.850	15.560	14.840	15.290	15.290	67,744,297
2023-02-28	15.080	15.150	14.500	14.830	14.830	52,732,821
2023-02-27	14.860	14.910	14.430	14.430	14.430	53,712,419
2023-02-24	14.170	15.590	14.150	15.200	15.200	90,736,064
2023-02-23	14.550	14.600	14.030	14.170	14.170	31,753,865
2023-02-22	14.420	14.680	14.260	14.530	14.530	24,911,147
2023-02-21	14.540	14.860	14.350	14.540	14.540	30,916,015
2023-02-20	14.360	14.750	14.200	14.590	14.590	29,954,834
2023-02-17	15.400	15.620	14.410	14.440	14.440	61,404,962
2023-02-16	15.600	16.400	15.350	15.560	15.560	66,503,124
2023-02-15	15.440	15.780	15.270	15.620	15.620	38,184,531
2023-02-14	15.470	15.870	15.320	15.440	15.440	44,476,575
2023-02-13	15.090	15.630	15.020	15.470	15.470	35,953,214
2023-02-10	16.170	16.480	15.300	15.440	15.440	69,442,702
2023-02-09	16.190	16.390	15.780	16.150	16.150	85,220,114
2023-02-08	15.600	17.390	15.400	16.590	16.590	123,428,636
2023-02-07	16.110	16.350	15.680	15.810	15.810	59,672,627
2023-02-06	15.880	16.940	15.700	16.390	16.390	93,868,812
2023-02-03	15.200	16.500	14.980	16.140	16.140	101,254,956

← NewerPage 15 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.