MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.360	15.630	14.900	15.190	15.190	59,485,818
2023-02-01	15.020	15.690	14.950	15.410	15.410	65,194,097
2023-01-31	14.690	15.570	14.500	15.210	15.210	73,652,134
2023-01-30	14.820	15.330	14.710	14.970	14.970	57,537,924
2023-01-20	14.320	14.910	14.190	14.570	14.570	57,730,206
2023-01-19	15.040	16.140	14.520	14.550	14.550	92,574,232
2023-01-18	14.030	15.270	13.980	15.010	15.010	99,797,381
2023-01-17	14.330	14.490	13.850	13.880	13.880	40,610,905
2023-01-16	14.000	14.470	13.930	14.370	14.370	49,558,049
2023-01-13	14.130	14.130	13.660	13.860	13.860	38,097,176
2023-01-12	14.440	14.570	13.920	14.010	14.010	52,999,071
2023-01-11	15.220	15.330	14.260	14.340	14.340	76,247,838
2023-01-10	15.050	15.350	14.840	15.280	15.280	68,563,617
2023-01-09	15.640	15.900	15.040	15.120	15.120	73,912,059
2023-01-06	17.000	17.250	15.450	15.450	15.450	138,545,677
2023-01-05	15.230	17.110	15.230	17.110	17.110	82,351,429
2023-01-04	15.090	16.400	14.400	15.550	15.550	138,476,636
2023-01-03	13.990	14.940	13.700	14.940	14.940	85,889,570
2022-12-30	13.350	14.100	13.100	13.580	13.580	73,632,268
2022-12-29	13.580	13.870	13.110	13.230	13.230	65,679,878
2022-12-28	14.070	14.500	13.390	13.850	13.850	84,754,580
2022-12-27	15.000	15.180	14.020	14.280	14.280	88,736,177
2022-12-26	12.890	14.490	12.890	14.490	14.490	99,143,490
2022-12-23	14.030	14.540	13.100	13.170	13.170	84,214,572
2022-12-22	14.720	15.300	13.820	14.000	14.000	92,176,192
2022-12-21	13.510	15.480	13.510	14.810	14.810	103,654,952
2022-12-20	16.790	16.790	14.180	14.300	14.300	140,466,263
2022-12-19	13.610	15.470	13.550	15.470	15.470	102,237,029
2022-12-16	13.200	14.550	12.730	14.060	14.060	107,965,726
2022-12-15	13.060	13.960	12.710	13.400	13.400	83,561,532
2022-12-14	12.950	13.200	12.840	13.180	13.180	40,050,796
2022-12-13	13.490	13.490	12.920	13.060	13.060	53,421,830
2022-12-12	13.280	13.660	13.220	13.530	13.530	47,389,967
2022-12-09	13.450	13.630	13.270	13.290	13.290	44,177,381
2022-12-08	13.550	13.840	13.400	13.530	13.530	53,679,745
2022-12-07	13.800	13.860	13.320	13.660	13.660	67,225,336
2022-12-06	14.800	15.050	13.830	13.850	13.850	97,578,567
2022-12-05	15.290	15.690	14.610	15.000	15.000	97,324,477
2022-12-02	16.920	17.000	15.750	15.760	15.760	121,574,494
2022-12-01	17.390	18.100	16.370	17.500	17.500	152,867,685
2022-11-30	15.500	17.170	14.980	17.170	17.170	155,211,911
2022-11-29	16.600	17.180	15.580	15.610	15.610	135,407,371
2022-11-28	15.330	16.550	14.880	16.550	16.550	117,017,123
2022-11-25	14.370	15.890	14.370	15.650	15.650	120,556,443
2022-11-24	15.200	15.440	14.290	14.900	14.900	110,756,808
2022-11-23	15.640	16.300	14.540	15.000	15.000	134,793,934
2022-11-22	15.300	16.550	14.800	16.160	16.160	171,555,724
2022-11-21	15.500	16.280	14.280	15.050	15.050	177,980,393
2022-11-18	14.500	14.800	14.500	14.800	14.800	58,603,447
2022-11-17	13.450	13.450	13.450	13.450	13.450	14,885,204
2022-11-16	12.230	12.230	12.230	12.230	12.230	885,901
2022-11-15	11.120	11.120	11.120	11.120	11.120	1,048,012
2022-11-14	10.110	10.110	10.110	10.110	10.110	8,639,600
2022-11-11	9.190	9.190	9.190	9.190	9.190	0
2022-11-10	9.190	9.190	9.190	9.190	9.190	0
2022-11-09	9.190	9.190	9.190	9.190	9.190	0
2022-11-08	9.190	9.190	9.190	9.190	9.190	0
2022-11-07	9.190	9.190	9.190	9.190	9.190	0
2022-11-04	9.190	9.190	9.190	9.190	9.190	0
2022-11-03	9.190	9.190	9.190	9.190	9.190	0

← NewerPage 16 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.