Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.810	5.840	5.400	5.450	5.450	7,046,700
2024-01-19	5.910	5.980	5.800	5.810	5.810	5,853,750
2024-01-18	6.000	6.040	5.750	5.920	5.920	7,694,400
2024-01-17	6.150	6.170	6.050	6.050	6.050	3,255,300
2024-01-16	6.170	6.300	6.050	6.160	6.160	5,182,000
2024-01-15	6.170	6.200	6.080	6.150	6.150	3,606,900
2024-01-12	6.170	6.260	6.110	6.120	6.120	4,721,800
2024-01-11	6.240	6.250	6.150	6.200	6.200	4,444,200
2024-01-10	6.230	6.310	6.150	6.200	6.200	4,608,800
2024-01-09	6.200	6.300	6.180	6.250	6.250	5,085,600
2024-01-08	6.230	6.300	6.180	6.190	6.190	5,366,700
2024-01-05	6.300	6.410	6.220	6.250	6.250	5,112,600
2024-01-04	6.410	6.410	6.260	6.350	6.350	6,369,200
2024-01-03	6.320	6.350	6.240	6.280	6.280	6,394,400
2024-01-02	6.150	6.380	6.140	6.350	6.350	8,870,781
2023-12-29	6.050	6.160	6.030	6.140	6.140	6,464,500
2023-12-28	6.030	6.060	5.890	6.030	6.030	5,897,720
2023-12-27	5.960	6.030	5.890	6.000	6.000	4,800,200
2023-12-26	6.050	6.050	5.950	5.960	5.960	4,313,710
2023-12-25	6.120	6.120	5.950	6.020	6.020	7,029,900
2023-12-22	6.290	6.290	6.070	6.110	6.110	6,617,100
2023-12-21	6.170	6.260	6.070	6.240	6.240	6,938,600
2023-12-20	6.200	6.310	6.160	6.180	6.180	6,167,700
2023-12-19	6.320	6.330	6.150	6.210	6.210	8,374,900
2023-12-18	6.430	6.430	6.220	6.260	6.260	9,163,900
2023-12-15	6.380	6.500	6.250	6.440	6.440	13,264,800
2023-12-14	6.360	6.510	6.300	6.380	6.380	13,476,850
2023-12-13	6.340	6.480	6.260	6.350	6.350	9,832,170
2023-12-12	6.210	6.400	6.130	6.360	6.360	11,717,003
2023-12-11	5.960	6.230	5.920	6.210	6.210	14,918,720
2023-12-08	6.220	6.240	6.000	6.020	6.020	12,373,200
2023-12-07	6.280	6.460	6.180	6.240	6.240	14,950,300
2023-12-06	6.120	6.480	6.100	6.320	6.320	18,088,500
2023-12-05	6.210	6.220	6.120	6.120	6.120	5,456,000
2023-12-04	6.140	6.300	6.110	6.200	6.200	6,186,100
2023-12-01	6.030	6.150	6.010	6.100	6.100	4,466,300
2023-11-30	6.050	6.090	5.970	6.030	6.030	4,802,816
2023-11-29	6.070	6.110	6.030	6.070	6.070	3,867,100
2023-11-28	6.010	6.110	6.010	6.070	6.070	3,564,800
2023-11-27	6.090	6.100	5.990	6.020	6.020	4,495,300
2023-11-24	6.100	6.130	6.050	6.080	6.080	4,060,700
2023-11-23	6.090	6.120	6.040	6.090	6.090	5,726,900
2023-11-22	6.090	6.210	6.040	6.140	6.140	7,642,652
2023-11-21	6.050	6.170	5.990	6.100	6.100	6,570,400
2023-11-20	5.970	6.030	5.930	6.030	6.030	4,834,100
2023-11-17	5.940	6.000	5.900	5.950	5.950	4,419,200
2023-11-16	5.930	6.010	5.900	5.970	5.970	4,416,800
2023-11-15	5.980	5.990	5.900	5.930	5.930	3,177,100
2023-11-14	6.020	6.030	5.910	5.950	5.950	4,469,600
2023-11-13	6.000	6.030	5.920	6.010	6.010	7,426,500
2023-11-10	5.830	6.000	5.780	5.980	5.980	7,899,300
2023-11-09	5.870	5.920	5.820	5.850	5.850	3,390,300
2023-11-08	5.870	5.890	5.830	5.870	5.870	3,866,401
2023-11-07	5.820	5.880	5.760	5.860	5.860	4,561,900
2023-11-06	5.880	5.910	5.780	5.830	5.830	5,560,400
2023-11-03	5.860	5.920	5.810	5.830	5.830	4,153,205
2023-11-02	5.870	5.920	5.830	5.870	5.870	4,920,000
2023-11-01	5.820	5.900	5.770	5.890	5.890	6,883,668
2023-10-31	5.770	5.840	5.750	5.810	5.810	4,506,600
2023-10-30	5.680	5.860	5.670	5.770	5.770	6,805,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.