MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.200	13.380	13.050	13.140	13.140	26,230,168
2025-07-22	13.460	13.470	13.150	13.190	13.190	41,496,874
2025-07-21	13.500	13.630	13.380	13.570	13.570	35,293,780
2025-07-18	13.430	13.640	13.240	13.580	13.580	54,097,056
2025-07-17	13.210	13.440	13.100	13.380	13.380	39,334,316
2025-07-16	13.380	13.800	13.240	13.330	13.330	65,232,690
2025-07-15	13.050	13.640	12.980	13.350	13.350	79,344,669
2025-07-14	12.960	12.980	12.760	12.850	12.850	20,532,451
2025-07-11	12.800	13.080	12.770	12.960	12.960	34,823,054
2025-07-10	12.700	12.880	12.640	12.770	12.770	21,634,800
2025-07-09	12.940	12.940	12.700	12.750	12.750	23,909,952
2025-07-08	12.680	12.960	12.580	12.950	12.950	29,509,001
2025-07-07	12.600	12.730	12.420	12.700	12.700	31,604,022
2025-07-04	12.840	13.360	12.810	12.880	12.880	48,247,375
2025-07-03	13.020	13.060	12.820	12.880	12.880	32,838,950
2025-07-02	12.650	13.110	12.390	13.000	13.000	58,561,435
2025-07-01	12.900	12.950	12.590	12.620	12.620	31,149,371
2025-06-30	12.870	12.980	12.810	12.900	12.900	27,237,935
2025-06-27	12.900	13.200	12.770	12.900	12.900	36,516,601
2025-06-26	12.700	13.250	12.550	12.960	12.960	53,737,410
2025-06-25	12.610	12.770	12.460	12.730	12.730	35,656,211
2025-06-24	12.380	12.630	12.340	12.590	12.590	32,725,500
2025-06-23	12.060	12.320	11.960	12.310	12.310	20,923,000
2025-06-20	12.210	12.320	11.920	12.240	12.240	27,840,101
2025-06-19	12.350	12.600	12.180	12.210	12.210	31,142,226
2025-06-18	12.400	12.460	12.250	12.360	12.360	21,552,461
2025-06-17	12.620	12.690	12.300	12.510	12.510	31,273,896
2025-06-16	12.470	12.790	12.390	12.640	12.640	25,170,767
2025-06-13	12.920	12.940	12.500	12.520	12.520	40,652,700
2025-06-12	13.110	13.280	12.730	12.940	12.940	45,902,246
2025-06-11	13.200	13.360	12.930	13.230	13.230	52,041,006
2025-06-10	13.560	13.610	12.920	13.160	13.160	71,656,486
2025-06-09	13.330	14.030	13.330	13.500	13.500	118,668,961
2025-06-06	12.900	13.590	12.900	13.590	13.590	121,857,115
2025-06-05	12.340	12.470	12.090	12.350	12.350	36,872,758
2025-06-04	11.940	12.180	11.940	12.120	12.120	22,146,390
2025-06-03	11.770	12.070	11.750	11.930	11.930	14,589,100
2025-05-30	12.100	12.170	11.800	11.920	11.920	23,222,300
2025-05-29	11.990	12.280	11.880	12.180	12.180	25,993,661
2025-05-28	12.160	12.290	11.870	11.950	11.950	21,163,121
2025-05-27	12.300	12.350	12.010	12.130	12.130	25,461,933
2025-05-26	12.010	12.400	11.560	12.300	12.300	60,585,931
2025-05-23	12.910	12.920	12.560	12.560	12.560	28,690,400
2025-05-22	13.060	13.170	12.740	12.760	12.760	31,305,500
2025-05-21	13.440	13.470	13.140	13.140	13.140	26,606,901
2025-05-20	13.380	13.650	13.130	13.470	13.470	34,624,442
2025-05-19	13.450	13.590	13.230	13.440	13.440	26,061,500
2025-05-16	13.150	13.500	13.020	13.280	13.280	30,611,341
2025-05-15	14.060	14.060	13.250	13.270	13.270	57,475,341
2025-05-14	13.380	14.230	13.380	14.200	14.200	85,172,299
2025-05-13	13.720	13.870	13.480	13.550	13.550	43,630,100
2025-05-12	13.690	13.740	13.450	13.610	13.610	30,203,870
2025-05-09	13.670	13.730	13.350	13.500	13.500	37,571,860
2025-05-08	13.670	13.850	13.590	13.630	13.630	48,545,407
2025-05-07	14.030	14.180	13.660	13.820	13.820	74,404,805
2025-05-06	13.850	14.290	13.680	14.140	14.140	89,460,677
2025-04-30	13.550	14.110	13.370	13.770	13.770	108,853,392
2025-04-29	12.330	13.550	12.100	13.550	13.550	68,947,256
2025-04-28	12.180	12.800	12.050	12.320	12.320	61,510,919
2025-04-25	11.700	12.120	11.690	11.880	11.880	31,405,500

← NewerPage 6 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.