MCC Meili Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.310	14.990	14.100	14.760	14.760	57,195,338
2026-10-19	14.120	14.750	14.020	14.600	14.600	55,178,001
2026-10-16	14.440	14.830	13.950	13.990	13.990	39,648,278
2026-10-15	13.830	14.690	13.800	14.200	14.200	54,431,801
2026-10-14	14.020	15.420	13.990	14.670	14.670	83,479,812
2026-10-13	13.660	14.080	13.300	14.020	14.020	24,425,387
2026-10-12	14.190	14.200	13.750	13.750	13.750	16,192,962
2026-10-09	14.060	14.220	13.490	14.190	14.190	25,981,240
2026-10-08	14.350	14.520	13.930	14.030	14.030	18,758,268
2026-09-30	14.650	14.750	14.190	14.250	14.250	17,110,297
2026-09-29	14.580	14.680	14.440	14.460	14.460	15,815,717
2026-09-28	15.270	15.320	14.500	14.580	14.580	26,524,674
2026-09-24	15.600	15.720	15.260	15.270	15.270	27,758,760
2026-09-23	16.000	16.480	15.620	15.820	15.820	47,456,703
2026-09-22	16.000	16.550	15.890	16.140	16.140	60,070,223
2026-09-21	15.600	16.060	15.510	15.850	15.850	48,275,090
2026-09-18	15.600	15.640	15.370	15.550	15.550	26,869,965
2026-09-17	15.320	15.780	15.280	15.340	15.340	26,501,531
2026-09-16	15.080	15.470	14.930	15.400	15.400	32,547,758
2026-09-15	15.570	15.650	15.090	15.110	15.110	29,533,385
2026-09-14	15.430	15.800	15.340	15.550	15.550	32,027,354
2026-09-11	15.280	15.590	15.050	15.440	15.440	35,390,348
2026-09-10	15.960	15.960	15.360	15.620	15.620	46,165,680
2026-09-09	16.310	17.100	16.010	16.280	16.280	52,318,590
2026-09-08	16.330	16.810	16.080	16.140	16.140	43,245,621
2026-09-07	16.180	16.450	15.910	16.350	16.350	40,548,895
2026-09-04	16.810	16.900	16.050	16.180	16.180	63,328,941
2026-09-03	16.810	16.850	16.330	16.460	16.460	44,017,539
2026-09-02	16.320	16.980	16.210	16.760	16.760	62,125,477
2026-09-01	16.660	17.170	16.410	16.590	16.590	61,491,551
2026-08-31	15.900	16.590	15.810	16.590	16.590	51,980,594
2026-08-28	16.630	16.950	16.320	16.320	16.320	66,010,227
2026-08-27	16.470	16.750	16.120	16.630	16.630	60,745,336
2026-08-26	16.700	16.700	16.010	16.270	16.270	59,477,609
2026-08-25	15.660	17.290	15.530	16.700	16.700	80,884,562
2026-08-24	16.480	16.770	15.800	16.050	16.050	53,772,246
2026-08-21	16.060	16.520	15.620	16.480	16.480	59,933,199
2026-08-20	16.120	16.380	15.620	16.110	16.110	59,642,855
2026-08-19	16.640	16.910	16.080	16.080	16.080	86,929,414
2026-08-18	18.300	18.770	17.780	17.870	17.870	98,863,977
2026-08-17	18.500	19.000	17.740	18.860	18.860	145,430,266
2026-08-14	18.290	19.600	17.480	18.970	18.970	177,487,188
2026-08-13	19.220	19.680	18.300	18.360	18.360	161,864,906
2026-08-12	19.500	19.800	18.400	18.730	18.730	139,546,625
2026-08-11	18.510	19.370	17.850	18.880	18.880	158,841,531
2026-08-10	18.030	18.890	18.000	18.220	18.220	109,262,289
2026-08-07	18.040	18.300	17.400	18.030	18.030	100,568,570
2026-08-06	18.240	19.130	17.860	18.310	18.310	168,019,922
2026-08-05	19.000	19.800	18.520	18.850	18.850	218,819,375
2026-08-04	18.000	18.370	17.690	18.370	18.370	36,917,992
2026-08-03	15.900	16.700	15.780	16.700	16.700	92,670,781
2026-07-31	14.360	15.180	14.270	15.180	15.180	64,183,188
2026-07-30	14.730	15.090	13.700	13.800	13.800	84,303,664
2026-07-29	15.720	15.800	14.250	15.000	15.000	104,355,820
2026-07-28	15.650	16.400	15.340	15.820	15.820	102,916,117
2026-07-27	16.210	16.700	15.600	16.600	16.600	147,305,828
2026-07-24	17.370	17.370	16.140	16.190	16.190	164,087,844
2026-07-23	16.470	17.740	16.130	17.740	17.740	122,515,648
2026-07-22	16.130	16.130	15.510	16.130	16.130	90,192,969
2026-07-21	14.650	14.660	14.600	14.660	14.660	30,317,951

Page 1 of 1 · 60 trading days

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.