MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.500	21.500	20.210	20.890	20.890	121,296,305
2026-04-20	21.620	22.100	21.340	21.950	21.950	150,922,703
2026-04-17	23.000	23.100	21.400	21.600	21.600	178,300,094
2026-04-16	20.180	22.210	20.160	22.210	22.210	77,470,062
2026-04-15	20.870	20.880	20.020	20.190	20.190	111,213,203
2026-04-14	20.650	21.300	20.500	20.910	20.910	162,204,188
2026-04-13	18.600	20.660	18.350	20.280	20.280	145,304,297
2026-04-10	20.410	20.440	19.070	19.180	19.180	117,905,602
2026-04-09	20.740	21.120	19.850	20.090	20.090	158,162,797
2026-04-08	19.640	20.470	19.530	20.310	20.310	148,011,906
2026-04-07	18.560	19.780	17.940	19.060	19.060	119,989,390
2026-04-03	20.250	20.620	19.130	19.370	19.370	165,843,297
2026-04-02	20.440	20.500	19.360	19.660	19.660	109,532,203
2026-04-01	19.330	20.700	19.180	20.700	20.700	70,060,141
2026-03-31	19.700	19.820	18.810	18.820	18.820	106,215,508
2026-03-30	19.550	20.230	19.110	20.030	20.030	112,785,398
2026-03-27	19.230	20.990	19.230	20.290	20.290	135,457,297
2026-03-26	20.600	21.230	20.100	20.120	20.120	169,644,406
2026-03-25	20.810	22.620	20.810	21.290	21.290	233,231,297
2026-03-24	19.410	21.340	18.610	20.560	20.560	236,029,797
2026-03-23	19.030	19.900	18.380	19.400	19.400	206,652,984
2026-03-20	19.470	20.590	18.950	18.950	18.950	279,651,500
2026-03-19	18.220	19.320	18.220	19.320	19.320	71,712,195
2026-03-18	16.000	17.560	16.000	17.560	17.560	78,749,391
2026-03-17	16.660	16.710	15.940	15.960	15.960	89,069,531
2026-03-16	15.780	16.820	15.660	16.650	16.650	130,488,398
2026-03-13	18.100	18.130	16.960	16.960	16.960	109,356,492
2026-03-12	17.620	19.110	17.620	18.840	18.840	232,757,109
2026-03-11	18.170	18.540	17.510	17.730	17.730	213,868,703
2026-03-10	19.010	19.730	17.600	17.900	17.900	275,387,812
2026-03-09	16.530	17.940	15.810	17.940	17.940	225,423,016
2026-03-06	15.170	16.310	15.080	16.310	16.310	96,148,492
2026-03-05	13.800	14.830	13.550	14.830	14.830	107,182,203
2026-03-04	12.960	13.880	12.960	13.480	13.480	58,185,578
2026-03-03	14.420	14.530	12.960	12.960	12.960	86,576,977
2026-03-02	14.300	14.680	14.300	14.400	14.400	66,459,938
2026-02-27	14.250	15.240	14.100	15.000	15.000	103,449,203
2026-02-26	14.080	14.680	14.020	14.600	14.600	108,400,492
2026-02-25	14.340	14.390	13.930	14.010	14.010	58,689,848
2026-02-24	14.920	14.950	14.250	14.260	14.260	67,173,859
2026-02-13	15.420	15.830	14.700	14.750	14.750	144,492,406
2026-02-12	16.530	16.530	15.600	15.600	15.600	185,296,891
2026-02-11	15.000	15.590	14.990	15.030	15.030	125,032,703
2026-02-10	14.380	15.530	14.100	15.530	15.530	114,854,898
2026-02-09	13.800	14.430	13.740	14.120	14.120	73,272,109
2026-02-06	13.140	13.740	12.690	13.500	13.500	65,009,246
2026-02-05	13.520	14.140	13.410	13.410	13.410	63,127,969
2026-02-04	14.310	14.340	13.600	13.910	13.910	84,641,102
2026-02-03	13.840	15.000	13.500	14.730	14.730	120,813,102
2026-02-02	14.200	15.200	13.830	13.830	13.830	121,085,398
2026-01-30	13.550	14.380	13.150	14.250	14.250	110,986,398
2026-01-29	13.400	14.490	13.390	13.780	13.780	122,410,094
2026-01-28	14.280	14.280	13.950	14.280	14.280	57,912,680
2026-01-27	12.880	13.140	12.600	12.980	12.980	76,162,047
2026-01-26	12.100	13.170	12.010	13.170	13.170	56,800,461
2026-01-23	11.950	12.000	11.870	11.970	11.970	12,734,680
2026-01-22	11.880	11.970	11.810	11.950	11.950	13,707,160
2026-01-21	11.710	11.900	11.660	11.810	11.810	9,435,491
2026-01-20	12.050	12.050	11.660	11.730	11.730	14,009,010
2026-01-19	11.900	12.060	11.770	11.990	11.990	11,208,210

← NewerPage 3 of 5 · 243 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.