Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.420 | 4.470 | 4.350 | 4.380 | 4.380 | 5,237,300 |
| 2024-07-23 | 4.490 | 4.580 | 4.430 | 4.460 | 4.460 | 4,808,200 |
| 2024-07-22 | 4.470 | 4.510 | 4.440 | 4.490 | 4.490 | 3,276,700 |
| 2024-07-19 | 4.460 | 4.510 | 4.410 | 4.490 | 4.490 | 4,435,400 |
| 2024-07-18 | 4.480 | 4.500 | 4.380 | 4.490 | 4.490 | 5,545,900 |
| 2024-07-17 | 4.580 | 4.610 | 4.490 | 4.520 | 4.520 | 4,952,400 |
| 2024-07-16 | 4.650 | 4.650 | 4.550 | 4.590 | 4.590 | 4,196,360 |
| 2024-07-15 | 4.740 | 4.750 | 4.630 | 4.650 | 4.650 | 5,058,190 |
| 2024-07-12 | 4.700 | 4.800 | 4.700 | 4.740 | 4.740 | 6,107,920 |
| 2024-07-11 | 4.680 | 4.760 | 4.660 | 4.730 | 4.730 | 7,420,661 |
| 2024-07-10 | 4.640 | 4.680 | 4.570 | 4.600 | 4.600 | 6,352,833 |
| 2024-07-09 | 4.520 | 4.660 | 4.400 | 4.640 | 4.640 | 10,574,200 |
| 2024-07-08 | 4.680 | 4.680 | 4.500 | 4.520 | 4.520 | 13,672,800 |
| 2024-07-05 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2024-07-04 | 4.730 | 4.760 | 4.590 | 4.630 | 4.630 | 4,293,500 |
| 2024-07-03 | 4.780 | 4.810 | 4.720 | 4.740 | 4.740 | 3,860,300 |
| 2024-07-02 | 4.710 | 4.800 | 4.690 | 4.760 | 4.760 | 4,441,560 |
| 2024-07-01 | 4.610 | 4.720 | 4.570 | 4.720 | 4.720 | 4,971,500 |
| 2024-06-28 | 4.540 | 4.670 | 4.520 | 4.600 | 4.600 | 4,514,100 |
| 2024-06-27 | 4.560 | 4.630 | 4.530 | 4.550 | 4.550 | 3,517,200 |
| 2024-06-26 | 4.450 | 4.600 | 4.400 | 4.600 | 4.600 | 3,965,603 |
| 2024-06-25 | 4.340 | 4.540 | 4.320 | 4.460 | 4.460 | 4,954,848 |
| 2024-06-24 | 4.470 | 4.500 | 4.290 | 4.360 | 4.360 | 5,363,700 |
| 2024-06-21 | 4.540 | 4.590 | 4.440 | 4.520 | 4.520 | 2,900,200 |
| 2024-06-20 | 4.630 | 4.680 | 4.500 | 4.540 | 4.540 | 4,498,300 |
| 2024-06-19 | 4.620 | 4.690 | 4.620 | 4.650 | 4.650 | 3,731,900 |
| 2024-06-18 | 4.550 | 4.630 | 4.530 | 4.630 | 4.630 | 3,672,600 |
| 2024-06-17 | 4.680 | 4.690 | 4.550 | 4.580 | 4.580 | 4,001,600 |
| 2024-06-14 | 4.660 | 4.720 | 4.550 | 4.680 | 4.680 | 3,994,650 |
| 2024-06-13 | 4.740 | 4.800 | 4.630 | 4.660 | 4.660 | 4,019,400 |
| 2024-06-12 | 4.630 | 4.770 | 4.630 | 4.740 | 4.740 | 4,804,800 |
| 2024-06-11 | 4.690 | 4.720 | 4.550 | 4.640 | 4.640 | 5,928,110 |
| 2024-06-07 | 4.520 | 4.740 | 4.520 | 4.720 | 4.720 | 7,654,700 |
| 2024-06-06 | 4.700 | 4.750 | 4.450 | 4.480 | 4.480 | 9,362,303 |
| 2024-06-05 | 4.880 | 4.890 | 4.710 | 4.720 | 4.720 | 6,237,501 |
| 2024-06-04 | 4.980 | 5.000 | 4.780 | 4.870 | 4.870 | 6,776,100 |
| 2024-06-03 | 5.170 | 5.200 | 4.950 | 5.010 | 5.010 | 7,996,500 |
| 2024-05-31 | 5.150 | 5.220 | 5.100 | 5.190 | 5.190 | 4,898,434 |
| 2024-05-30 | 5.180 | 5.240 | 5.110 | 5.120 | 5.120 | 5,074,500 |
| 2024-05-29 | 5.170 | 5.240 | 5.130 | 5.170 | 5.170 | 3,552,600 |
| 2024-05-28 | 5.260 | 5.260 | 5.120 | 5.160 | 5.160 | 3,916,400 |
| 2024-05-27 | 5.250 | 5.280 | 5.170 | 5.260 | 5.260 | 4,433,100 |
| 2024-05-24 | 5.230 | 5.340 | 5.220 | 5.230 | 5.230 | 4,009,800 |
| 2024-05-23 | 5.420 | 5.420 | 5.230 | 5.260 | 5.260 | 5,472,690 |
| 2024-05-22 | 5.390 | 5.450 | 5.370 | 5.420 | 5.420 | 3,690,500 |
| 2024-05-21 | 5.400 | 5.430 | 5.350 | 5.390 | 5.390 | 4,136,900 |
| 2024-05-20 | 5.440 | 5.530 | 5.410 | 5.450 | 5.450 | 4,290,500 |
| 2024-05-17 | 5.440 | 5.470 | 5.360 | 5.440 | 5.440 | 5,212,300 |
| 2024-05-16 | 5.430 | 5.520 | 5.370 | 5.390 | 5.390 | 6,586,399 |
| 2024-05-15 | 5.390 | 5.630 | 5.340 | 5.430 | 5.430 | 9,517,900 |
| 2024-05-14 | 5.200 | 5.450 | 5.200 | 5.380 | 5.380 | 6,811,053 |
| 2024-05-13 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 4,915,900 |
| 2024-05-10 | 5.390 | 5.410 | 5.300 | 5.350 | 5.350 | 5,010,900 |
| 2024-05-09 | 5.350 | 5.400 | 5.300 | 5.360 | 5.360 | 5,887,300 |
| 2024-05-08 | 5.340 | 5.340 | 5.210 | 5.290 | 5.290 | 6,491,400 |
| 2024-05-07 | 5.350 | 5.370 | 5.250 | 5.340 | 5.340 | 6,924,000 |
| 2024-05-06 | 5.200 | 5.330 | 5.180 | 5.300 | 5.300 | 12,685,400 |
| 2024-04-30 | 5.200 | 5.270 | 5.060 | 5.120 | 5.120 | 17,933,683 |
| 2024-04-29 | 4.800 | 4.960 | 4.790 | 4.960 | 4.960 | 4,460,600 |
| 2024-04-26 | 4.750 | 4.800 | 4.650 | 4.800 | 4.800 | 5,147,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.0100 CNY |
| 2022-05-24 | 0.0200 CNY |
| 2021-06-01 | 0.0150 CNY |
| 2020-06-09 | 0.0050 CNY |
| 2019-06-06 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.