MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.890 | 9.990 | 9.670 | 9.730 | 9.730 | 13,217,500 |
| 2025-01-20 | 9.740 | 10.110 | 9.570 | 9.880 | 9.880 | 20,190,847 |
| 2025-01-17 | 9.630 | 9.750 | 9.550 | 9.660 | 9.660 | 12,681,900 |
| 2025-01-16 | 9.770 | 9.800 | 9.600 | 9.710 | 9.710 | 15,736,065 |
| 2025-01-15 | 9.680 | 9.850 | 9.630 | 9.690 | 9.690 | 17,633,866 |
| 2025-01-14 | 9.290 | 9.710 | 9.200 | 9.670 | 9.670 | 19,813,922 |
| 2025-01-13 | 9.000 | 9.260 | 8.820 | 9.240 | 9.240 | 13,984,470 |
| 2025-01-10 | 9.540 | 9.640 | 9.140 | 9.140 | 9.140 | 17,038,400 |
| 2025-01-09 | 9.520 | 9.800 | 9.480 | 9.570 | 9.570 | 17,753,800 |
| 2025-01-08 | 9.650 | 9.760 | 9.150 | 9.510 | 9.510 | 23,150,485 |
| 2025-01-07 | 9.400 | 9.750 | 9.360 | 9.670 | 9.670 | 22,407,063 |
| 2025-01-06 | 9.680 | 9.850 | 9.280 | 9.320 | 9.320 | 29,432,623 |
| 2025-01-03 | 10.950 | 11.030 | 9.910 | 9.910 | 9.910 | 41,685,703 |
| 2025-01-02 | 11.180 | 11.400 | 10.800 | 11.010 | 11.010 | 28,951,018 |
| 2024-12-31 | 11.480 | 11.740 | 11.260 | 11.450 | 11.450 | 35,108,839 |
| 2024-12-30 | 11.660 | 11.830 | 11.310 | 11.430 | 11.430 | 32,594,178 |
| 2024-12-27 | 11.240 | 12.080 | 11.130 | 11.520 | 11.520 | 50,061,314 |
| 2024-12-26 | 10.810 | 11.900 | 10.750 | 11.420 | 11.420 | 49,693,030 |
| 2024-12-25 | 10.650 | 10.940 | 10.210 | 10.850 | 10.850 | 32,073,056 |
| 2024-12-24 | 10.800 | 10.960 | 10.500 | 10.630 | 10.630 | 25,207,955 |
| 2024-12-23 | 11.300 | 11.480 | 10.720 | 10.770 | 10.770 | 32,332,400 |
| 2024-12-20 | 11.510 | 11.550 | 11.260 | 11.290 | 11.290 | 59,336,329 |
| 2024-12-19 | 10.750 | 12.020 | 10.700 | 11.840 | 11.840 | 88,203,346 |
| 2024-12-18 | 10.920 | 11.120 | 10.670 | 10.930 | 10.930 | 28,331,570 |
| 2024-12-17 | 11.320 | 11.420 | 10.660 | 10.800 | 10.800 | 44,057,075 |
| 2024-12-16 | 12.180 | 12.420 | 11.420 | 11.480 | 11.480 | 47,489,379 |
| 2024-12-13 | 12.000 | 12.390 | 11.980 | 12.160 | 12.160 | 44,524,586 |
| 2024-12-12 | 12.240 | 12.250 | 11.930 | 12.110 | 12.110 | 33,736,884 |
| 2024-12-11 | 11.760 | 12.400 | 11.760 | 12.230 | 12.230 | 54,582,645 |
| 2024-12-10 | 11.910 | 12.050 | 11.720 | 11.740 | 11.740 | 36,659,737 |
| 2024-12-09 | 11.980 | 12.040 | 11.550 | 11.630 | 11.630 | 33,211,132 |
| 2024-12-06 | 11.760 | 12.180 | 11.680 | 11.970 | 11.970 | 38,799,343 |
| 2024-12-05 | 11.680 | 11.980 | 11.650 | 11.860 | 11.860 | 33,315,443 |
| 2024-12-04 | 11.850 | 12.250 | 11.600 | 11.680 | 11.680 | 44,201,582 |
| 2024-12-03 | 12.370 | 12.600 | 11.810 | 11.880 | 11.880 | 64,852,557 |
| 2024-12-02 | 12.660 | 12.730 | 12.270 | 12.500 | 12.500 | 63,858,871 |
| 2024-11-29 | 13.200 | 13.750 | 12.410 | 12.620 | 12.620 | 117,131,108 |
| 2024-11-28 | 12.400 | 13.130 | 12.060 | 13.130 | 13.130 | 71,144,330 |
| 2024-11-27 | 11.920 | 12.080 | 11.450 | 11.940 | 11.940 | 60,529,662 |
| 2024-11-26 | 11.660 | 12.360 | 11.220 | 12.140 | 12.140 | 99,794,160 |
| 2024-11-25 | 11.690 | 12.420 | 11.590 | 11.860 | 11.860 | 82,205,054 |
| 2024-11-22 | 11.390 | 12.660 | 11.390 | 11.800 | 11.800 | 119,199,891 |
| 2024-11-21 | 12.000 | 12.690 | 11.680 | 11.740 | 11.740 | 120,156,757 |
| 2024-11-20 | 11.690 | 12.410 | 11.690 | 11.970 | 11.970 | 157,432,639 |
| 2024-11-19 | 9.930 | 11.280 | 9.700 | 11.280 | 11.280 | 97,509,292 |
| 2024-11-18 | 10.020 | 10.650 | 9.680 | 10.250 | 10.250 | 81,315,193 |
| 2024-11-15 | 9.890 | 10.210 | 9.650 | 9.680 | 9.680 | 22,586,442 |
| 2024-11-14 | 10.210 | 10.330 | 9.840 | 9.870 | 9.870 | 21,762,947 |
| 2024-11-13 | 10.160 | 10.490 | 10.070 | 10.280 | 10.280 | 22,588,919 |
| 2024-11-12 | 10.500 | 10.600 | 10.160 | 10.280 | 10.280 | 36,313,577 |
| 2024-11-11 | 10.190 | 10.490 | 10.110 | 10.400 | 10.400 | 33,958,926 |
| 2024-11-08 | 10.210 | 10.450 | 10.150 | 10.250 | 10.250 | 37,963,321 |
| 2024-11-07 | 9.770 | 10.260 | 9.670 | 10.160 | 10.160 | 39,211,300 |
| 2024-11-06 | 9.680 | 9.930 | 9.630 | 9.710 | 9.710 | 30,902,800 |
| 2024-11-05 | 9.480 | 9.770 | 9.480 | 9.710 | 9.710 | 25,742,499 |
| 2024-11-04 | 9.220 | 9.570 | 9.220 | 9.510 | 9.510 | 20,836,346 |
| 2024-11-01 | 10.140 | 10.140 | 9.370 | 9.390 | 9.390 | 47,790,798 |
| 2024-10-31 | 10.420 | 10.600 | 10.230 | 10.250 | 10.250 | 46,989,393 |
| 2024-10-30 | 10.250 | 10.500 | 10.030 | 10.400 | 10.400 | 49,664,500 |
| 2024-10-29 | 10.800 | 10.810 | 10.290 | 10.310 | 10.310 | 57,907,514 |
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.