MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.010	12.040	11.550	11.600	11.600	27,012,398
2025-04-23	11.970	12.160	11.900	12.000	12.000	33,327,950
2025-04-22	11.980	12.010	11.770	11.870	11.870	25,119,800
2025-04-21	11.600	12.040	11.460	12.020	12.020	32,891,998
2025-04-18	11.620	11.860	11.600	11.660	11.660	21,390,300
2025-04-17	11.610	11.970	11.590	11.630	11.630	29,574,644
2025-04-16	12.090	12.140	11.570	11.750	11.750	42,496,601
2025-04-15	12.150	12.460	12.000	12.180	12.180	53,523,000
2025-04-14	12.120	12.300	11.960	12.070	12.070	50,578,450
2025-04-11	11.700	12.190	11.700	11.920	11.920	50,266,789
2025-04-10	11.990	12.330	11.810	11.920	11.920	79,752,814
2025-04-09	11.020	11.660	10.690	11.660	11.660	53,355,645
2025-04-08	10.560	11.040	10.140	10.600	10.600	57,830,764
2025-04-07	11.480	11.750	11.250	11.250	11.250	21,590,900
2025-04-03	12.550	12.930	12.310	12.500	12.500	33,090,000
2025-04-02	12.900	13.190	12.660	12.710	12.710	31,935,390
2025-04-01	13.030	13.300	12.780	12.870	12.870	40,973,479
2025-03-31	12.610	13.200	12.270	13.050	13.050	62,824,700
2025-03-28	12.830	13.510	12.830	12.960	12.960	64,801,400
2025-03-27	13.530	13.660	12.850	12.880	12.880	52,490,100
2025-03-26	13.500	14.130	13.490	13.510	13.510	50,224,632
2025-03-25	14.180	14.230	13.380	13.460	13.460	66,401,461
2025-03-24	15.090	15.160	13.740	14.150	14.150	113,140,518
2025-03-21	15.270	16.150	14.750	15.200	15.200	128,910,663
2025-03-20	15.840	16.690	15.130	15.480	15.480	158,206,491
2025-03-19	17.050	17.340	15.550	15.750	15.750	186,147,742
2025-03-18	16.260	17.470	16.260	16.740	16.740	239,116,329
2025-03-17	14.960	15.880	14.420	15.880	15.880	147,421,267
2025-03-14	13.870	14.440	13.790	14.440	14.440	55,466,457
2025-03-13	14.500	14.780	12.910	13.130	13.130	153,862,944
2025-03-12	13.700	14.640	13.420	14.170	14.170	202,938,148
2025-03-11	11.630	13.310	11.630	13.310	13.310	133,580,123
2025-03-10	12.340	12.430	11.920	12.100	12.100	44,673,706
2025-03-07	12.510	13.110	12.300	12.440	12.440	71,660,100
2025-03-06	12.300	12.780	12.240	12.590	12.590	61,366,305
2025-03-05	11.970	12.420	11.950	12.220	12.220	51,981,300
2025-03-04	11.530	12.180	11.510	11.950	11.950	59,818,808
2025-03-03	12.100	12.230	11.510	11.640	11.640	64,855,703
2025-02-28	13.200	13.490	12.240	12.240	12.240	101,055,012
2025-02-27	14.850	15.330	13.350	13.600	13.600	167,538,139
2025-02-26	14.620	14.630	14.620	14.630	14.630	28,404,836
2025-02-25	12.300	13.790	12.130	13.300	13.300	137,597,235
2025-02-24	12.500	13.050	12.430	12.540	12.540	112,976,133
2025-02-21	11.660	12.470	11.510	12.470	12.470	89,108,600
2025-02-20	11.350	11.590	11.030	11.340	11.340	41,987,889
2025-02-19	11.230	11.400	11.040	11.390	11.390	35,875,500
2025-02-18	11.650	11.950	11.070	11.130	11.130	64,473,987
2025-02-17	12.490	12.830	11.830	11.910	11.910	84,768,500
2025-02-14	11.990	12.660	11.430	12.230	12.230	94,717,079
2025-02-13	11.540	11.720	11.350	11.620	11.620	48,666,065
2025-02-12	11.180	11.650	11.180	11.530	11.530	45,520,532
2025-02-11	11.330	11.580	11.180	11.240	11.240	51,734,486
2025-02-10	11.200	11.790	11.040	11.500	11.500	66,676,311
2025-02-07	10.650	11.360	10.650	11.030	11.030	66,070,821
2025-02-06	10.350	10.800	10.240	10.670	10.670	58,350,102
2025-02-05	10.050	10.470	9.850	10.470	10.470	42,201,832
2025-01-27	9.660	10.150	9.520	9.520	9.520	14,192,321
2025-01-24	9.500	9.850	9.490	9.720	9.720	13,289,034
2025-01-23	9.800	9.980	9.600	9.600	9.600	17,663,102
2025-01-22	9.710	9.810	9.610	9.660	9.660	10,059,400

← NewerPage 7 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.