Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.640 | 4.760 | 4.620 | 4.740 | 4.740 | 4,926,300 |
| 2024-04-24 | 4.530 | 4.650 | 4.530 | 4.640 | 4.640 | 4,197,300 |
| 2024-04-23 | 4.460 | 4.580 | 4.430 | 4.530 | 4.530 | 5,269,300 |
| 2024-04-22 | 4.480 | 4.540 | 4.330 | 4.450 | 4.450 | 5,893,400 |
| 2024-04-19 | 4.540 | 4.590 | 4.440 | 4.500 | 4.500 | 5,728,800 |
| 2024-04-18 | 4.640 | 4.680 | 4.500 | 4.540 | 4.540 | 7,232,700 |
| 2024-04-17 | 4.350 | 4.650 | 4.350 | 4.620 | 4.620 | 9,616,500 |
| 2024-04-16 | 4.660 | 4.680 | 4.260 | 4.280 | 4.280 | 15,345,500 |
| 2024-04-15 | 5.010 | 5.060 | 4.580 | 4.730 | 4.730 | 17,783,083 |
| 2024-04-12 | 5.110 | 5.180 | 5.040 | 5.090 | 5.090 | 6,306,101 |
| 2024-04-11 | 5.140 | 5.230 | 5.070 | 5.160 | 5.160 | 6,476,900 |
| 2024-04-10 | 5.230 | 5.320 | 5.060 | 5.140 | 5.140 | 8,556,400 |
| 2024-04-09 | 5.100 | 5.260 | 5.070 | 5.240 | 5.240 | 8,366,500 |
| 2024-04-08 | 5.300 | 5.310 | 5.100 | 5.140 | 5.140 | 8,251,500 |
| 2024-04-03 | 5.320 | 5.350 | 5.230 | 5.300 | 5.300 | 6,945,510 |
| 2024-04-02 | 5.260 | 5.330 | 5.190 | 5.300 | 5.300 | 9,938,400 |
| 2024-04-01 | 5.160 | 5.210 | 5.120 | 5.210 | 5.210 | 7,687,809 |
| 2024-03-29 | 5.060 | 5.110 | 5.020 | 5.110 | 5.110 | 5,241,800 |
| 2024-03-28 | 4.980 | 5.100 | 4.960 | 5.090 | 5.090 | 6,763,500 |
| 2024-03-27 | 5.080 | 5.120 | 4.950 | 4.970 | 4.970 | 5,485,400 |
| 2024-03-26 | 5.020 | 5.100 | 4.960 | 5.080 | 5.080 | 9,048,000 |
| 2024-03-25 | 5.150 | 5.200 | 5.010 | 5.020 | 5.020 | 11,862,401 |
| 2024-03-22 | 5.140 | 5.230 | 5.030 | 5.140 | 5.140 | 9,599,201 |
| 2024-03-21 | 5.110 | 5.170 | 5.040 | 5.130 | 5.130 | 7,863,200 |
| 2024-03-20 | 5.050 | 5.100 | 4.990 | 5.100 | 5.100 | 7,518,859 |
| 2024-03-19 | 4.970 | 5.220 | 4.930 | 5.050 | 5.050 | 13,710,309 |
| 2024-03-18 | 4.890 | 5.020 | 4.890 | 4.960 | 4.960 | 6,633,100 |
| 2024-03-15 | 4.780 | 4.880 | 4.760 | 4.880 | 4.880 | 5,372,800 |
| 2024-03-14 | 4.780 | 4.830 | 4.730 | 4.800 | 4.800 | 4,866,000 |
| 2024-03-13 | 4.860 | 4.860 | 4.780 | 4.820 | 4.820 | 5,292,981 |
| 2024-03-12 | 4.730 | 4.870 | 4.700 | 4.860 | 4.860 | 7,653,200 |
| 2024-03-11 | 4.710 | 4.730 | 4.630 | 4.720 | 4.720 | 6,035,101 |
| 2024-03-08 | 4.620 | 4.680 | 4.570 | 4.680 | 4.680 | 7,576,876 |
| 2024-03-07 | 4.560 | 4.660 | 4.550 | 4.580 | 4.580 | 5,836,700 |
| 2024-03-06 | 4.470 | 4.580 | 4.420 | 4.540 | 4.540 | 6,076,900 |
| 2024-03-05 | 4.580 | 4.580 | 4.460 | 4.470 | 4.470 | 8,449,100 |
| 2024-03-04 | 4.630 | 4.690 | 4.510 | 4.610 | 4.610 | 5,940,000 |
| 2024-03-01 | 4.600 | 4.680 | 4.500 | 4.620 | 4.620 | 8,850,010 |
| 2024-02-29 | 4.440 | 4.640 | 4.300 | 4.600 | 4.600 | 13,591,798 |
| 2024-02-28 | 4.910 | 5.020 | 4.460 | 4.460 | 4.460 | 17,883,300 |
| 2024-02-27 | 4.810 | 4.920 | 4.780 | 4.910 | 4.910 | 6,781,700 |
| 2024-02-26 | 4.760 | 4.930 | 4.720 | 4.830 | 4.830 | 11,018,186 |
| 2024-02-23 | 4.580 | 4.790 | 4.530 | 4.760 | 4.760 | 10,479,400 |
| 2024-02-22 | 4.380 | 4.540 | 4.360 | 4.540 | 4.540 | 8,404,101 |
| 2024-02-21 | 4.260 | 4.520 | 4.240 | 4.400 | 4.400 | 12,030,298 |
| 2024-02-20 | 4.270 | 4.340 | 4.170 | 4.290 | 4.290 | 9,992,193 |
| 2024-02-19 | 4.100 | 4.310 | 4.100 | 4.270 | 4.270 | 14,626,014 |
| 2024-02-08 | 3.800 | 4.100 | 3.670 | 4.080 | 4.080 | 17,284,902 |
| 2024-02-07 | 3.990 | 4.030 | 3.700 | 3.810 | 3.810 | 19,840,151 |
| 2024-02-06 | 4.000 | 4.180 | 3.800 | 4.010 | 4.010 | 23,014,700 |
| 2024-02-05 | 4.650 | 4.650 | 4.220 | 4.220 | 4.220 | 13,176,000 |
| 2024-02-02 | 4.980 | 5.100 | 4.510 | 4.690 | 4.690 | 11,596,100 |
| 2024-02-01 | 5.170 | 5.170 | 4.880 | 4.990 | 4.990 | 8,881,100 |
| 2024-01-31 | 5.530 | 5.530 | 5.150 | 5.170 | 5.170 | 10,080,900 |
| 2024-01-30 | 5.630 | 5.800 | 5.450 | 5.500 | 5.500 | 7,629,478 |
| 2024-01-29 | 5.850 | 5.850 | 5.640 | 5.700 | 5.700 | 6,854,800 |
| 2024-01-26 | 5.690 | 5.880 | 5.660 | 5.820 | 5.820 | 7,286,000 |
| 2024-01-25 | 5.520 | 5.690 | 5.410 | 5.690 | 5.690 | 6,069,702 |
| 2024-01-24 | 5.390 | 5.560 | 5.260 | 5.490 | 5.490 | 8,902,100 |
| 2024-01-23 | 5.450 | 5.450 | 5.210 | 5.380 | 5.380 | 9,425,000 |
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.