MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.330	13.330	13.330	13.330	13.330	15,723,228
2026-07-17	12.790	13.010	11.970	12.120	12.120	31,980,936
2026-07-16	12.910	13.360	12.730	12.930	12.930	26,759,523
2026-07-15	13.080	13.480	12.960	13.040	13.040	23,525,195
2026-07-14	13.310	13.510	12.500	13.160	13.160	36,114,547
2026-07-13	13.950	14.370	13.180	13.300	13.300	36,382,695
2026-07-10	13.720	14.400	13.550	14.070	14.070	53,136,191
2026-07-09	13.360	13.850	13.050	13.770	13.770	51,509,316
2026-07-08	13.010	13.920	12.960	13.520	13.520	59,043,754
2026-07-07	13.510	13.560	12.930	13.000	13.000	25,829,672
2026-07-06	13.850	13.950	13.420	13.500	13.500	27,947,980
2026-07-03	14.220	14.440	13.850	13.860	13.860	34,022,520
2026-07-02	14.490	14.850	14.210	14.240	14.240	36,833,133
2026-07-01	14.480	15.180	14.180	14.690	14.690	51,080,566
2026-06-30	14.070	14.770	13.840	14.550	14.550	44,519,133
2026-06-29	14.510	14.760	14.020	14.100	14.100	38,975,297
2026-06-26	15.520	15.800	14.580	14.600	14.600	51,023,625
2026-06-25	16.670	16.840	15.800	15.850	15.850	54,561,711
2026-06-24	16.280	17.280	15.550	16.990	16.990	63,969,113
2026-06-23	17.290	17.550	16.450	16.550	16.550	62,509,680
2026-06-22	17.000	18.270	16.990	17.750	17.750	77,290,109
2026-06-18	16.890	17.440	16.680	17.060	17.060	66,950,102
2026-06-17	16.490	17.480	16.180	17.280	17.280	95,443,125
2026-06-16	16.060	16.510	15.700	16.300	16.300	55,144,641
2026-06-15	15.480	16.040	15.400	16.010	16.010	53,023,461
2026-06-12	15.890	15.980	15.180	15.290	15.290	53,288,367
2026-06-11	15.770	16.460	15.540	15.660	15.660	76,663,688
2026-06-10	15.670	16.870	15.670	16.870	16.870	60,681,859
2026-06-09	15.310	15.430	15.070	15.340	15.340	28,325,824
2026-06-08	15.120	15.590	14.780	15.070	15.070	36,227,129
2026-06-05	15.850	16.070	15.410	15.690	15.690	34,784,578
2026-06-04	15.950	16.260	15.710	15.880	15.880	33,954,102
2026-06-03	15.940	16.490	15.720	16.120	16.120	43,945,070
2026-06-02	16.350	16.480	15.520	16.070	16.070	42,586,871
2026-06-01	16.010	16.550	15.920	16.220	16.220	37,326,770
2026-05-29	16.860	17.050	15.960	16.070	16.070	53,939,160
2026-05-28	16.850	17.130	16.440	16.850	16.850	49,306,520
2026-05-27	17.410	17.420	16.410	16.520	16.520	66,580,594
2026-05-26	18.860	18.960	17.400	17.640	17.640	73,105,055
2026-05-25	19.640	19.680	18.810	19.290	19.290	56,190,992
2026-05-22	18.800	19.270	18.270	19.190	19.190	58,874,594
2026-05-21	19.990	20.150	18.500	18.650	18.650	80,771,719
2026-05-20	20.800	21.080	20.000	20.110	20.110	68,440,523
2026-05-19	20.550	21.130	20.000	21.120	21.120	75,362,414
2026-05-18	20.940	21.770	20.530	20.750	20.750	67,736,547
2026-05-15	21.360	22.440	20.800	21.040	21.040	97,735,602
2026-05-14	22.510	22.770	21.300	21.340	21.340	100,439,797
2026-05-13	21.050	22.800	20.820	22.470	22.470	138,624,500
2026-05-12	21.870	22.060	21.070	21.340	21.340	87,515,211
2026-05-11	22.980	22.980	21.700	21.840	21.840	135,918,797
2026-05-08	21.930	23.450	21.600	22.960	22.960	168,632,984
2026-05-07	21.400	23.000	21.100	22.130	22.130	222,024,609
2026-05-06	20.510	20.920	20.510	20.920	20.920	81,985,445
2026-04-30	19.800	20.110	19.000	19.020	19.020	81,491,719
2026-04-29	19.610	20.550	19.310	19.860	19.860	92,814,305
2026-04-28	19.300	20.290	19.220	20.090	20.090	86,363,906
2026-04-27	18.980	20.270	18.580	19.640	19.640	83,716,414
2026-04-24	20.770	20.780	18.760	19.170	19.170	101,369,000
2026-04-23	20.860	21.700	20.250	20.370	20.370	106,538,000
2026-04-22	20.730	21.210	20.110	21.120	21.120	127,503,297

← NewerPage 2 of 3 · 121 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.