MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.200	12.230	11.820	11.950	11.950	22,071,280
2026-01-15	12.570	12.600	12.050	12.140	12.140	24,738,977
2026-01-14	11.950	12.550	11.930	12.350	12.350	39,926,419
2026-01-13	12.520	12.590	11.950	11.950	11.950	25,556,732
2026-01-12	12.150	12.450	12.020	12.380	12.380	32,888,909
2026-01-09	11.800	12.100	11.800	12.040	12.040	20,796,000
2026-01-08	11.500	11.970	11.440	11.870	11.870	25,100,513
2026-01-07	11.520	11.710	11.380	11.490	11.490	15,290,748
2026-01-06	11.410	11.600	11.400	11.540	11.540	12,496,240
2026-01-05	11.220	11.420	11.190	11.400	11.400	13,669,630
2025-12-31	11.200	11.260	11.140	11.190	11.190	7,241,100
2025-12-30	11.300	11.360	11.130	11.160	11.160	10,514,261
2025-12-29	11.300	11.430	11.250	11.370	11.370	8,718,246
2025-12-26	11.370	11.370	11.240	11.300	11.300	8,560,289
2025-12-25	11.270	11.360	11.200	11.320	11.320	8,651,046
2025-12-24	11.030	11.470	10.970	11.300	11.300	17,826,422
2025-12-23	11.120	11.150	10.950	10.990	10.990	7,335,328
2025-12-22	11.030	11.200	10.970	11.120	11.120	6,704,461
2025-12-19	10.970	11.060	10.910	11.010	11.010	6,286,128
2025-12-18	10.840	11.100	10.810	10.980	10.980	8,363,799
2025-12-17	10.820	10.950	10.710	10.940	10.940	9,456,697
2025-12-16	11.100	11.110	10.820	10.820	10.820	8,512,400
2025-12-15	11.100	11.190	10.920	11.110	11.110	7,157,757
2025-12-12	11.200	11.210	11.070	11.100	11.100	7,214,300
2025-12-11	11.370	11.410	11.100	11.100	11.100	11,015,681
2025-12-10	11.470	11.540	11.310	11.380	11.380	8,713,046
2025-12-09	11.580	11.900	11.500	11.540	11.540	10,509,252
2025-12-08	11.520	11.660	11.510	11.600	11.600	7,788,716
2025-12-05	11.350	11.540	11.300	11.520	11.520	6,774,101
2025-12-04	11.690	11.700	11.310	11.410	11.410	11,177,933
2025-12-03	12.070	12.080	11.610	11.670	11.670	15,966,087
2025-12-02	12.140	12.190	11.990	12.010	12.010	9,208,159
2025-12-01	12.180	12.240	12.080	12.210	12.210	9,622,659
2025-11-28	11.810	12.270	11.790	12.210	12.210	16,508,004
2025-11-27	11.980	12.050	11.820	11.850	11.850	8,120,800
2025-11-26	12.200	12.330	11.970	11.980	11.980	10,599,388
2025-11-25	12.100	12.290	12.070	12.250	12.250	11,828,544
2025-11-24	11.700	12.110	11.600	12.070	12.070	16,368,091
2025-11-21	12.070	12.200	11.630	11.650	11.650	15,639,776
2025-11-20	12.250	12.420	12.050	12.140	12.140	11,167,761
2025-11-19	12.500	12.550	12.120	12.190	12.190	13,032,645
2025-11-18	12.360	12.570	12.260	12.440	12.440	12,246,987
2025-11-17	12.160	12.400	12.130	12.390	12.390	13,400,215
2025-11-14	12.360	12.450	12.210	12.210	12.210	12,317,004
2025-11-13	12.120	12.530	12.030	12.470	12.470	17,637,490
2025-11-12	12.410	12.410	12.050	12.110	12.110	13,336,615
2025-11-11	12.310	12.500	12.310	12.410	12.410	10,249,906
2025-11-10	12.250	12.420	12.240	12.380	12.380	11,323,822
2025-11-07	12.330	12.350	12.220	12.250	12.250	9,789,185
2025-11-06	12.390	12.400	12.260	12.360	12.360	10,339,083
2025-11-05	12.240	12.450	12.200	12.410	12.410	10,889,346
2025-11-04	12.540	12.540	12.280	12.410	12.410	14,338,099
2025-11-03	12.460	12.580	12.390	12.580	12.580	13,593,447
2025-10-31	12.460	12.790	12.310	12.570	12.570	20,886,708
2025-10-30	12.340	12.560	12.250	12.360	12.360	18,414,603
2025-10-29	12.300	12.380	12.220	12.330	12.330	9,616,500
2025-10-28	12.310	12.480	12.250	12.390	12.390	11,102,600
2025-10-27	12.460	12.460	12.250	12.310	12.310	12,296,697
2025-10-24	12.130	12.290	12.130	12.200	12.200	10,593,000
2025-10-23	12.000	12.120	11.810	12.110	12.110	9,943,300

← NewerPage 4 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.