MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.000	12.120	11.810	12.110	12.110	9,943,300
2025-10-22	12.000	12.090	11.800	12.050	12.050	7,396,508
2025-10-21	11.800	12.070	11.780	12.040	12.040	12,224,334
2025-10-20	11.990	12.050	11.730	11.790	11.790	10,539,741
2025-10-17	12.300	12.330	11.850	11.860	11.860	14,954,478
2025-10-16	12.430	12.430	12.160	12.210	12.210	13,060,743
2025-10-15	12.390	12.440	12.220	12.430	12.430	10,376,600
2025-10-14	12.480	12.590	12.310	12.390	12.390	12,948,451
2025-10-13	12.240	12.520	12.130	12.470	12.470	12,922,424
2025-10-10	12.560	12.680	12.440	12.620	12.620	15,766,442
2025-10-09	12.300	12.680	12.300	12.650	12.650	21,034,499
2025-09-30	12.400	12.450	12.250	12.260	12.260	12,021,039
2025-09-29	12.260	12.360	12.090	12.350	12.350	11,787,500
2025-09-26	12.480	12.500	12.240	12.250	12.250	16,026,356
2025-09-25	12.630	12.800	12.530	12.600	12.600	20,587,561
2025-09-24	12.180	12.680	12.090	12.630	12.630	24,018,081
2025-09-23	12.440	12.550	12.000	12.230	12.230	20,210,113
2025-09-22	12.140	12.460	12.140	12.370	12.370	17,559,749
2025-09-19	12.550	12.600	12.160	12.280	12.280	24,743,021
2025-09-18	12.700	12.880	12.490	12.550	12.550	35,509,510
2025-09-17	12.870	12.870	12.720	12.780	12.780	20,954,952
2025-09-16	12.920	13.050	12.720	12.890	12.890	30,511,593
2025-09-15	12.820	13.240	12.700	13.000	13.000	40,840,333
2025-09-12	13.650	13.990	13.530	13.600	13.600	31,420,814
2025-09-11	13.860	13.880	13.600	13.720	13.720	29,704,930
2025-09-10	13.610	13.780	13.440	13.510	13.510	29,598,937
2025-09-09	13.420	13.430	13.160	13.190	13.190	16,120,382
2025-09-08	13.490	13.530	13.310	13.410	13.410	18,353,379
2025-09-05	13.220	13.480	13.000	13.460	13.460	23,898,028
2025-09-04	13.370	13.490	12.830	13.170	13.170	28,937,856
2025-09-03	13.900	13.970	13.220	13.320	13.320	30,606,262
2025-09-02	14.600	14.640	13.700	13.880	13.880	44,159,415
2025-09-01	14.980	15.160	14.510	14.530	14.530	44,021,607
2025-08-29	15.220	15.260	14.710	14.830	14.830	63,433,960
2025-08-28	14.620	15.720	14.400	15.440	15.440	98,688,799
2025-08-27	14.900	15.350	14.620	14.620	14.620	78,719,508
2025-08-26	14.560	15.000	14.520	14.740	14.740	44,023,090
2025-08-25	14.660	14.880	14.530	14.640	14.640	45,216,821
2025-08-22	14.370	14.630	14.340	14.480	14.480	34,996,884
2025-08-21	14.780	14.810	14.290	14.400	14.400	44,151,689
2025-08-20	14.650	14.850	14.510	14.800	14.800	42,100,625
2025-08-19	14.860	15.200	14.520	14.730	14.730	72,546,979
2025-08-18	14.310	14.980	14.210	14.860	14.860	70,802,833
2025-08-15	13.840	14.280	13.820	14.220	14.220	52,338,838
2025-08-14	14.250	14.270	13.880	13.880	13.880	60,846,018
2025-08-13	13.660	14.260	13.610	14.190	14.190	76,532,142
2025-08-12	13.560	13.920	13.560	13.670	13.670	45,814,458
2025-08-11	13.320	13.690	13.250	13.550	13.550	36,932,749
2025-08-08	13.400	13.500	13.280	13.310	13.310	23,104,958
2025-08-07	13.520	13.610	13.370	13.410	13.410	26,156,016
2025-08-06	13.430	13.530	13.280	13.490	13.490	32,634,711
2025-08-05	13.050	13.480	12.980	13.430	13.430	41,455,183
2025-08-04	12.910	13.080	12.860	13.070	13.070	15,971,614
2025-08-01	13.190	13.260	12.810	13.120	13.120	31,496,805
2025-07-31	12.970	13.450	12.950	13.150	13.150	40,717,196
2025-07-30	13.220	13.240	12.910	12.970	12.970	29,720,796
2025-07-29	13.390	13.480	13.180	13.290	13.290	26,726,462
2025-07-28	13.410	13.510	13.270	13.460	13.460	31,995,501
2025-07-25	13.360	13.750	13.210	13.530	13.530	50,628,972
2025-07-24	13.090	13.320	13.090	13.240	13.240	23,721,860

← NewerPage 5 of 21 · 1,217 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.