MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.240	6.800	6.080	6.710	6.710	48,349,800
2022-02-07	6.420	6.440	6.060	6.180	6.180	23,147,100
2022-01-28	6.640	6.690	6.210	6.360	6.360	28,581,200
2022-01-27	7.210	7.210	6.640	6.640	6.640	41,051,700
2022-01-26	7.190	7.490	6.800	7.380	7.380	50,796,700
2022-01-25	7.510	7.670	7.010	7.060	7.060	48,964,249
2022-01-24	7.300	8.030	7.150	7.740	7.740	71,013,647
2022-01-21	7.150	7.810	7.090	7.300	7.300	55,948,517
2022-01-20	7.500	7.500	7.080	7.200	7.200	72,663,661
2022-01-19	6.980	7.510	6.900	7.510	7.510	56,525,537
2022-01-18	6.930	7.350	6.820	6.830	6.830	43,097,895
2022-01-17	6.690	7.060	6.600	6.980	6.980	41,053,195
2022-01-14	6.790	6.880	6.550	6.560	6.560	22,370,600
2022-01-13	7.000	7.150	6.730	6.730	6.730	33,995,675
2022-01-12	6.590	6.700	6.540	6.640	6.640	8,864,200
2022-01-11	6.700	6.790	6.530	6.560	6.560	12,456,510
2022-01-10	6.520	6.820	6.500	6.690	6.690	13,753,814
2022-01-07	6.850	6.880	6.600	6.610	6.610	17,814,073
2022-01-06	6.680	6.890	6.600	6.850	6.850	15,640,400
2022-01-05	6.890	6.990	6.760	6.780	6.780	20,869,000
2022-01-04	6.730	7.150	6.700	6.930	6.930	31,197,200
2021-12-31	6.880	6.980	6.650	6.720	6.720	23,231,404
2021-12-30	6.520	6.800	6.470	6.680	6.680	23,474,400
2021-12-29	6.490	6.650	6.360	6.540	6.540	17,683,175
2021-12-28	6.390	6.700	6.380	6.540	6.540	23,657,400
2021-12-27	6.390	6.440	6.280	6.400	6.400	18,596,714
2021-12-24	6.680	6.770	6.390	6.390	6.390	27,990,369
2021-12-23	6.720	6.790	6.600	6.650	6.650	46,656,092
2021-12-22	6.530	7.170	6.480	6.830	6.830	71,835,036
2021-12-21	6.420	6.620	6.390	6.520	6.520	17,113,700
2021-12-20	6.400	6.480	6.350	6.440	6.440	14,090,200
2021-12-17	6.590	6.600	6.410	6.430	6.430	21,114,700
2021-12-16	6.610	6.650	6.490	6.590	6.590	22,927,530
2021-12-15	6.500	6.960	6.400	6.600	6.600	40,427,575
2021-12-14	6.360	6.550	6.240	6.480	6.480	25,807,530
2021-12-13	6.350	6.500	6.300	6.410	6.410	21,698,561
2021-12-10	6.340	6.490	6.310	6.330	6.330	17,704,301
2021-12-09	6.400	6.510	6.340	6.390	6.390	36,362,703
2021-12-08	5.930	6.510	5.920	6.510	6.510	30,292,875
2021-12-07	6.050	6.090	5.870	5.920	5.920	11,903,200
2021-12-06	6.220	6.240	6.010	6.010	6.010	13,845,100
2021-12-03	6.380	6.380	6.160	6.210	6.210	14,738,500
2021-12-02	6.330	6.530	6.260	6.340	6.340	22,761,208
2021-12-01	6.150	6.500	6.120	6.400	6.400	33,102,145
2021-11-30	6.010	6.440	6.010	6.180	6.180	26,516,354
2021-11-29	6.030	6.110	5.980	6.030	6.030	12,870,659
2021-11-26	6.050	6.240	5.870	6.190	6.190	27,436,848
2021-11-25	6.020	6.130	6.020	6.080	6.080	11,857,800
2021-11-24	6.060	6.090	5.970	6.050	6.050	12,808,700
2021-11-23	6.070	6.160	5.980	6.080	6.080	13,898,200
2021-11-22	6.120	6.120	6.030	6.070	6.070	13,558,400
2021-11-19	6.100	6.190	6.000	6.110	6.110	23,113,807
2021-11-18	6.130	6.380	5.900	6.220	6.220	46,496,599
2021-11-17	5.580	6.160	5.550	6.160	6.160	24,174,902
2021-11-16	5.750	5.780	5.580	5.600	5.600	13,063,300
2021-11-15	5.570	5.750	5.570	5.710	5.710	14,217,600
2021-11-12	5.620	5.630	5.530	5.560	5.560	7,850,418
2021-11-11	5.550	5.640	5.520	5.620	5.620	9,602,901
2021-11-10	5.560	5.580	5.460	5.580	5.580	9,312,801
2021-11-09	5.530	5.610	5.520	5.570	5.570	8,480,800

← NewerPage 20 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.