MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.100 | 11.000 | 10.040 | 10.780 | 10.780 | 86,821,040 |
| 2024-10-25 | 9.550 | 10.370 | 9.550 | 10.060 | 10.060 | 57,960,555 |
| 2024-10-24 | 9.860 | 9.860 | 9.530 | 9.530 | 9.530 | 53,473,824 |
| 2024-10-23 | 9.450 | 10.370 | 9.360 | 10.070 | 10.070 | 90,351,459 |
| 2024-10-22 | 9.510 | 9.520 | 9.330 | 9.430 | 9.430 | 29,545,000 |
| 2024-10-21 | 9.390 | 9.750 | 9.250 | 9.590 | 9.590 | 46,324,082 |
| 2024-10-18 | 9.110 | 9.530 | 9.090 | 9.390 | 9.390 | 41,611,902 |
| 2024-10-17 | 8.950 | 9.500 | 8.920 | 9.220 | 9.220 | 41,265,726 |
| 2024-10-16 | 8.800 | 9.040 | 8.760 | 8.880 | 8.880 | 21,831,521 |
| 2024-10-15 | 9.030 | 9.310 | 8.960 | 8.980 | 8.980 | 28,108,700 |
| 2024-10-14 | 9.000 | 9.090 | 8.760 | 9.080 | 9.080 | 24,483,142 |
| 2024-10-11 | 9.270 | 9.300 | 8.690 | 8.830 | 8.830 | 30,777,714 |
| 2024-10-10 | 9.770 | 9.970 | 9.220 | 9.330 | 9.330 | 36,174,385 |
| 2024-10-09 | 10.130 | 10.200 | 9.590 | 9.590 | 9.590 | 49,212,680 |
| 2024-10-08 | 10.620 | 10.650 | 9.700 | 10.650 | 10.650 | 93,392,118 |
| 2024-09-30 | 9.140 | 9.800 | 8.920 | 9.680 | 9.680 | 80,204,841 |
| 2024-09-27 | 8.670 | 9.160 | 8.500 | 8.920 | 8.920 | 66,685,130 |
| 2024-09-26 | 8.320 | 8.530 | 8.310 | 8.500 | 8.500 | 48,630,700 |
| 2024-09-25 | 8.360 | 8.700 | 8.360 | 8.390 | 8.390 | 61,408,603 |
| 2024-09-24 | 8.190 | 8.830 | 8.080 | 8.490 | 8.490 | 73,357,003 |
| 2024-09-23 | 8.100 | 8.390 | 8.090 | 8.180 | 8.180 | 59,079,120 |
| 2024-09-20 | 8.070 | 8.590 | 8.010 | 8.320 | 8.320 | 102,287,608 |
| 2024-09-19 | 7.170 | 7.810 | 7.060 | 7.810 | 7.810 | 26,334,542 |
| 2024-09-18 | 7.230 | 7.320 | 7.030 | 7.100 | 7.100 | 11,374,452 |
| 2024-09-13 | 7.390 | 7.460 | 7.240 | 7.260 | 7.260 | 18,249,100 |
| 2024-09-12 | 7.100 | 7.420 | 7.090 | 7.330 | 7.330 | 24,975,190 |
| 2024-09-11 | 7.140 | 7.220 | 7.050 | 7.080 | 7.080 | 6,997,900 |
| 2024-09-10 | 7.080 | 7.220 | 7.000 | 7.170 | 7.170 | 11,173,800 |
| 2024-09-09 | 6.990 | 7.080 | 6.910 | 7.060 | 7.060 | 8,752,000 |
| 2024-09-06 | 7.270 | 7.350 | 7.030 | 7.060 | 7.060 | 14,954,000 |
| 2024-09-05 | 7.350 | 7.430 | 7.290 | 7.320 | 7.320 | 13,280,200 |
| 2024-09-04 | 7.370 | 7.650 | 7.350 | 7.380 | 7.380 | 19,888,617 |
| 2024-09-03 | 7.230 | 7.660 | 7.200 | 7.500 | 7.500 | 25,218,832 |
| 2024-09-02 | 7.390 | 7.460 | 7.200 | 7.230 | 7.230 | 17,633,954 |
| 2024-08-30 | 7.280 | 7.690 | 7.270 | 7.420 | 7.420 | 30,602,185 |
| 2024-08-29 | 7.290 | 7.450 | 7.270 | 7.300 | 7.300 | 24,412,428 |
| 2024-08-28 | 7.100 | 7.860 | 7.010 | 7.370 | 7.370 | 42,005,285 |
| 2024-08-27 | 6.970 | 7.370 | 6.820 | 7.200 | 7.200 | 21,890,385 |
| 2024-08-26 | 6.790 | 7.190 | 6.770 | 7.050 | 7.050 | 12,669,641 |
| 2024-08-23 | 6.700 | 6.840 | 6.620 | 6.790 | 6.790 | 8,786,713 |
| 2024-08-22 | 6.970 | 7.000 | 6.690 | 6.700 | 6.700 | 8,985,013 |
| 2024-08-21 | 7.040 | 7.090 | 6.930 | 6.960 | 6.960 | 6,225,400 |
| 2024-08-20 | 7.220 | 7.220 | 7.050 | 7.060 | 7.060 | 6,922,343 |
| 2024-08-19 | 7.160 | 7.240 | 7.130 | 7.220 | 7.220 | 6,660,500 |
| 2024-08-16 | 7.180 | 7.270 | 7.160 | 7.200 | 7.200 | 8,995,600 |
| 2024-08-15 | 7.050 | 7.200 | 6.960 | 7.190 | 7.190 | 11,222,091 |
| 2024-08-14 | 6.950 | 7.210 | 6.900 | 7.060 | 7.060 | 12,082,500 |
| 2024-08-13 | 6.940 | 6.980 | 6.840 | 6.980 | 6.980 | 5,831,485 |
| 2024-08-12 | 7.110 | 7.140 | 6.900 | 6.950 | 6.950 | 7,931,101 |
| 2024-08-09 | 7.190 | 7.230 | 7.090 | 7.110 | 7.110 | 6,491,100 |
| 2024-08-08 | 7.130 | 7.230 | 7.040 | 7.170 | 7.170 | 9,881,400 |
| 2024-08-07 | 7.340 | 7.380 | 7.200 | 7.210 | 7.210 | 10,879,700 |
| 2024-08-06 | 7.180 | 7.260 | 7.080 | 7.260 | 7.260 | 8,977,855 |
| 2024-08-05 | 7.210 | 7.330 | 7.060 | 7.060 | 7.060 | 10,582,266 |
| 2024-08-02 | 7.320 | 7.400 | 7.230 | 7.240 | 7.240 | 10,483,684 |
| 2024-08-01 | 7.430 | 7.470 | 7.350 | 7.400 | 7.400 | 13,077,923 |
| 2024-07-31 | 7.180 | 7.430 | 7.150 | 7.390 | 7.390 | 18,334,202 |
| 2024-07-30 | 7.020 | 7.240 | 7.020 | 7.190 | 7.190 | 15,389,540 |
| 2024-07-29 | 7.050 | 7.150 | 6.990 | 7.100 | 7.100 | 16,907,571 |
| 2024-07-26 | 6.760 | 7.430 | 6.760 | 7.160 | 7.160 | 32,885,811 |
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.