Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.640 | 5.760 | 5.590 | 5.720 | 5.720 | 6,437,800 |
| 2023-10-26 | 5.670 | 5.670 | 5.570 | 5.620 | 5.620 | 3,727,100 |
| 2023-10-25 | 5.590 | 5.730 | 5.590 | 5.670 | 5.670 | 4,511,300 |
| 2023-10-24 | 5.350 | 5.640 | 5.350 | 5.580 | 5.580 | 8,282,500 |
| 2023-10-23 | 5.450 | 5.530 | 5.380 | 5.420 | 5.420 | 3,860,500 |
| 2023-10-20 | 5.590 | 5.610 | 5.500 | 5.520 | 5.520 | 3,076,100 |
| 2023-10-19 | 5.590 | 5.660 | 5.510 | 5.560 | 5.560 | 3,110,400 |
| 2023-10-18 | 5.680 | 5.710 | 5.560 | 5.570 | 5.570 | 3,269,100 |
| 2023-10-17 | 5.580 | 5.740 | 5.580 | 5.690 | 5.690 | 4,076,900 |
| 2023-10-16 | 5.540 | 5.650 | 5.520 | 5.620 | 5.620 | 3,964,200 |
| 2023-10-13 | 5.620 | 5.630 | 5.500 | 5.550 | 5.550 | 4,201,800 |
| 2023-10-12 | 5.600 | 5.660 | 5.570 | 5.630 | 5.630 | 4,341,900 |
| 2023-10-11 | 5.560 | 5.640 | 5.520 | 5.610 | 5.610 | 4,968,800 |
| 2023-10-10 | 5.610 | 5.650 | 5.540 | 5.560 | 5.560 | 4,944,100 |
| 2023-10-09 | 5.770 | 5.800 | 5.560 | 5.600 | 5.600 | 8,939,400 |
| 2023-09-28 | 5.700 | 5.840 | 5.690 | 5.790 | 5.790 | 5,312,400 |
| 2023-09-27 | 5.710 | 5.780 | 5.590 | 5.730 | 5.730 | 6,711,900 |
| 2023-09-26 | 5.750 | 5.770 | 5.680 | 5.700 | 5.700 | 4,296,500 |
| 2023-09-25 | 5.790 | 5.810 | 5.660 | 5.740 | 5.740 | 3,669,800 |
| 2023-09-22 | 5.730 | 5.800 | 5.710 | 5.800 | 5.800 | 4,282,900 |
| 2023-09-21 | 5.760 | 5.800 | 5.710 | 5.760 | 5.760 | 3,648,900 |
| 2023-09-20 | 5.770 | 5.810 | 5.750 | 5.770 | 5.770 | 3,552,900 |
| 2023-09-19 | 5.820 | 5.860 | 5.770 | 5.790 | 5.790 | 3,908,700 |
| 2023-09-18 | 5.760 | 5.850 | 5.730 | 5.840 | 5.840 | 4,062,800 |
| 2023-09-15 | 5.750 | 5.810 | 5.710 | 5.780 | 5.780 | 3,670,600 |
| 2023-09-14 | 5.780 | 5.790 | 5.680 | 5.730 | 5.730 | 4,382,101 |
| 2023-09-13 | 5.790 | 5.850 | 5.730 | 5.770 | 5.770 | 2,934,400 |
| 2023-09-12 | 5.790 | 5.820 | 5.740 | 5.790 | 5.790 | 3,832,300 |
| 2023-09-11 | 5.740 | 5.810 | 5.700 | 5.770 | 5.770 | 3,914,500 |
| 2023-09-08 | 5.780 | 5.780 | 5.700 | 5.720 | 5.720 | 3,250,300 |
| 2023-09-07 | 5.840 | 5.850 | 5.750 | 5.760 | 5.760 | 3,645,600 |
| 2023-09-06 | 5.840 | 5.850 | 5.770 | 5.830 | 5.830 | 3,602,955 |
| 2023-09-05 | 5.880 | 5.880 | 5.790 | 5.840 | 5.840 | 4,252,200 |
| 2023-09-04 | 5.810 | 5.860 | 5.750 | 5.850 | 5.850 | 7,014,900 |
| 2023-09-01 | 5.700 | 5.800 | 5.660 | 5.750 | 5.750 | 6,254,900 |
| 2023-08-31 | 5.730 | 5.730 | 5.610 | 5.690 | 5.690 | 4,521,100 |
| 2023-08-30 | 5.720 | 5.780 | 5.650 | 5.680 | 5.680 | 4,532,800 |
| 2023-08-29 | 5.620 | 5.740 | 5.560 | 5.720 | 5.720 | 5,602,301 |
| 2023-08-28 | 5.760 | 5.760 | 5.590 | 5.620 | 5.620 | 8,362,411 |
| 2023-08-25 | 5.470 | 5.650 | 5.460 | 5.490 | 5.490 | 4,808,000 |
| 2023-08-24 | 5.560 | 5.620 | 5.470 | 5.510 | 5.510 | 3,891,001 |
| 2023-08-23 | 5.660 | 5.670 | 5.510 | 5.580 | 5.580 | 4,232,400 |
| 2023-08-22 | 5.780 | 5.800 | 5.600 | 5.660 | 5.660 | 6,095,400 |
| 2023-08-21 | 5.660 | 5.840 | 5.650 | 5.730 | 5.730 | 6,397,001 |
| 2023-08-18 | 5.710 | 5.790 | 5.670 | 5.680 | 5.680 | 6,581,600 |
| 2023-08-17 | 5.650 | 5.720 | 5.550 | 5.710 | 5.710 | 4,106,500 |
| 2023-08-16 | 5.630 | 5.670 | 5.580 | 5.630 | 5.630 | 2,767,800 |
| 2023-08-15 | 5.650 | 5.690 | 5.590 | 5.630 | 5.630 | 3,156,400 |
| 2023-08-14 | 5.530 | 5.660 | 5.480 | 5.660 | 5.660 | 3,629,700 |
| 2023-08-11 | 5.650 | 5.670 | 5.530 | 5.540 | 5.540 | 3,684,900 |
| 2023-08-10 | 5.570 | 5.660 | 5.550 | 5.650 | 5.650 | 2,892,200 |
| 2023-08-09 | 5.620 | 5.620 | 5.550 | 5.550 | 5.550 | 2,972,500 |
| 2023-08-08 | 5.640 | 5.650 | 5.550 | 5.620 | 5.620 | 2,931,200 |
| 2023-08-07 | 5.690 | 5.700 | 5.600 | 5.630 | 5.630 | 3,453,117 |
| 2023-08-04 | 5.710 | 5.770 | 5.660 | 5.680 | 5.680 | 3,767,500 |
| 2023-08-03 | 5.720 | 5.750 | 5.660 | 5.720 | 5.720 | 2,810,200 |
| 2023-08-02 | 5.750 | 5.760 | 5.710 | 5.740 | 5.740 | 2,647,300 |
| 2023-08-01 | 5.780 | 5.780 | 5.720 | 5.750 | 5.750 | 2,070,067 |
| 2023-07-31 | 5.740 | 5.790 | 5.710 | 5.770 | 5.770 | 3,605,950 |
| 2023-07-28 | 5.660 | 5.750 | 5.660 | 5.740 | 5.740 | 4,178,301 |
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.