MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-11-02 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-11-01 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-10-31 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-10-28 | 8.290 | 9.190 | 8.250 | 9.190 | 9.190 | 81,825,062 |
| 2022-10-27 | 8.170 | 8.660 | 8.140 | 8.350 | 8.350 | 37,854,832 |
| 2022-10-26 | 7.950 | 8.330 | 7.950 | 8.250 | 8.250 | 27,295,869 |
| 2022-10-25 | 8.010 | 8.080 | 7.780 | 7.930 | 7.930 | 23,418,595 |
| 2022-10-24 | 8.180 | 8.400 | 8.060 | 8.070 | 8.070 | 30,624,878 |
| 2022-10-21 | 8.230 | 8.330 | 8.090 | 8.110 | 8.110 | 22,317,302 |
| 2022-10-20 | 8.450 | 8.500 | 8.250 | 8.250 | 8.250 | 36,706,966 |
| 2022-10-19 | 8.280 | 8.790 | 8.240 | 8.580 | 8.580 | 55,317,367 |
| 2022-10-18 | 8.270 | 8.480 | 8.200 | 8.340 | 8.340 | 34,672,406 |
| 2022-10-17 | 8.200 | 8.450 | 8.110 | 8.300 | 8.300 | 37,707,813 |
| 2022-10-14 | 8.030 | 8.680 | 8.010 | 8.360 | 8.360 | 63,575,191 |
| 2022-10-13 | 8.400 | 8.570 | 8.100 | 8.130 | 8.130 | 75,911,501 |
| 2022-10-12 | 7.120 | 7.920 | 7.100 | 7.920 | 7.920 | 27,126,601 |
| 2022-10-11 | 7.020 | 7.220 | 6.930 | 7.200 | 7.200 | 15,898,080 |
| 2022-10-10 | 7.080 | 7.140 | 6.910 | 6.970 | 6.970 | 10,151,700 |
| 2022-09-30 | 7.130 | 7.220 | 7.080 | 7.100 | 7.100 | 7,550,386 |
| 2022-09-29 | 7.450 | 7.480 | 7.100 | 7.120 | 7.120 | 12,012,039 |
| 2022-09-28 | 7.610 | 7.670 | 7.310 | 7.330 | 7.330 | 11,758,529 |
| 2022-09-27 | 7.300 | 7.680 | 7.300 | 7.640 | 7.640 | 16,989,768 |
| 2022-09-26 | 7.310 | 7.950 | 7.290 | 7.430 | 7.430 | 17,111,749 |
| 2022-09-23 | 7.710 | 7.730 | 7.450 | 7.490 | 7.490 | 11,895,600 |
| 2022-09-22 | 7.780 | 7.950 | 7.740 | 7.750 | 7.750 | 8,791,539 |
| 2022-09-21 | 7.820 | 7.860 | 7.570 | 7.830 | 7.830 | 11,429,258 |
| 2022-09-20 | 7.830 | 7.920 | 7.780 | 7.840 | 7.840 | 10,569,400 |
| 2022-09-19 | 8.170 | 8.170 | 7.800 | 7.810 | 7.810 | 17,690,200 |
| 2022-09-16 | 8.030 | 8.880 | 8.010 | 8.240 | 8.240 | 26,129,086 |
| 2022-09-15 | 8.250 | 8.260 | 8.020 | 8.090 | 8.090 | 12,157,503 |
| 2022-09-14 | 8.210 | 8.260 | 8.150 | 8.210 | 8.210 | 11,818,524 |
| 2022-09-13 | 8.290 | 8.540 | 8.280 | 8.380 | 8.380 | 17,300,065 |
| 2022-09-09 | 8.250 | 8.290 | 8.170 | 8.270 | 8.270 | 8,391,264 |
| 2022-09-08 | 8.300 | 8.420 | 8.200 | 8.210 | 8.210 | 10,996,064 |
| 2022-09-07 | 8.270 | 8.370 | 8.200 | 8.370 | 8.370 | 11,453,450 |
| 2022-09-06 | 8.210 | 8.290 | 8.150 | 8.270 | 8.270 | 10,215,046 |
| 2022-09-05 | 8.410 | 8.410 | 8.160 | 8.200 | 8.200 | 15,678,303 |
| 2022-09-02 | 8.210 | 8.590 | 8.200 | 8.400 | 8.400 | 18,953,457 |
| 2022-09-01 | 8.220 | 8.380 | 8.210 | 8.210 | 8.210 | 10,593,000 |
| 2022-08-31 | 8.450 | 8.500 | 8.210 | 8.220 | 8.220 | 15,454,900 |
| 2022-08-30 | 8.470 | 8.650 | 8.420 | 8.490 | 8.490 | 13,246,993 |
| 2022-08-29 | 8.450 | 8.550 | 8.250 | 8.490 | 8.490 | 19,382,293 |
| 2022-08-26 | 8.800 | 8.970 | 8.660 | 8.700 | 8.700 | 22,795,665 |
| 2022-08-25 | 9.100 | 9.130 | 8.700 | 8.830 | 8.830 | 49,632,369 |
| 2022-08-24 | 8.740 | 9.580 | 8.720 | 9.290 | 9.290 | 73,322,602 |
| 2022-08-23 | 8.740 | 8.840 | 8.710 | 8.710 | 8.710 | 11,832,464 |
| 2022-08-22 | 8.850 | 8.860 | 8.610 | 8.810 | 8.810 | 12,925,458 |
| 2022-08-19 | 8.810 | 9.100 | 8.710 | 8.770 | 8.770 | 24,628,900 |
| 2022-08-18 | 8.910 | 8.920 | 8.670 | 8.770 | 8.770 | 16,126,040 |
| 2022-08-17 | 8.950 | 9.050 | 8.850 | 8.880 | 8.880 | 15,166,760 |
| 2022-08-16 | 8.980 | 9.040 | 8.850 | 8.950 | 8.950 | 16,284,028 |
| 2022-08-15 | 9.010 | 9.060 | 8.830 | 9.000 | 9.000 | 13,897,203 |
| 2022-08-12 | 9.090 | 9.220 | 9.050 | 9.060 | 9.060 | 15,665,099 |
| 2022-08-11 | 9.210 | 9.220 | 9.080 | 9.120 | 9.120 | 20,825,431 |
| 2022-08-10 | 9.020 | 9.500 | 8.900 | 9.220 | 9.220 | 24,790,733 |
| 2022-08-09 | 9.280 | 9.280 | 9.010 | 9.040 | 9.040 | 16,912,158 |
| 2022-08-08 | 9.080 | 9.290 | 9.010 | 9.220 | 9.220 | 17,291,300 |
| 2022-08-05 | 9.000 | 9.250 | 8.850 | 9.200 | 9.200 | 25,595,958 |
| 2022-08-04 | 8.550 | 9.060 | 8.550 | 9.060 | 9.060 | 36,073,029 |
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.