Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.690 | 5.750 | 5.650 | 5.670 | 5.670 | 4,440,800 |
| 2023-07-26 | 5.640 | 5.710 | 5.620 | 5.690 | 5.690 | 3,998,001 |
| 2023-07-25 | 5.640 | 5.670 | 5.610 | 5.640 | 5.640 | 4,155,200 |
| 2023-07-24 | 5.590 | 5.630 | 5.530 | 5.610 | 5.610 | 2,745,400 |
| 2023-07-21 | 5.550 | 5.630 | 5.540 | 5.580 | 5.580 | 2,218,001 |
| 2023-07-20 | 5.610 | 5.640 | 5.560 | 5.580 | 5.580 | 2,773,400 |
| 2023-07-19 | 5.550 | 5.620 | 5.540 | 5.610 | 5.610 | 2,772,600 |
| 2023-07-18 | 5.550 | 5.600 | 5.520 | 5.570 | 5.570 | 2,393,400 |
| 2023-07-17 | 5.490 | 5.560 | 5.410 | 5.550 | 5.550 | 2,947,600 |
| 2023-07-14 | 5.510 | 5.530 | 5.470 | 5.490 | 5.490 | 1,828,400 |
| 2023-07-13 | 5.510 | 5.590 | 5.490 | 5.510 | 5.510 | 3,389,011 |
| 2023-07-12 | 5.530 | 5.570 | 5.480 | 5.500 | 5.500 | 3,379,100 |
| 2023-07-11 | 5.480 | 5.540 | 5.450 | 5.540 | 5.540 | 3,380,500 |
| 2023-07-10 | 5.470 | 5.520 | 5.450 | 5.470 | 5.470 | 2,436,401 |
| 2023-07-07 | 5.430 | 5.500 | 5.410 | 5.470 | 5.470 | 2,783,204 |
| 2023-07-06 | 5.440 | 5.460 | 5.410 | 5.460 | 5.460 | 1,995,600 |
| 2023-07-05 | 5.450 | 5.480 | 5.410 | 5.430 | 5.430 | 2,423,900 |
| 2023-07-04 | 5.480 | 5.500 | 5.430 | 5.480 | 5.480 | 1,968,000 |
| 2023-07-03 | 5.420 | 5.500 | 5.420 | 5.460 | 5.460 | 3,232,000 |
| 2023-06-30 | 5.420 | 5.450 | 5.370 | 5.420 | 5.420 | 3,322,900 |
| 2023-06-29 | 5.280 | 5.400 | 5.260 | 5.380 | 5.380 | 3,652,701 |
| 2023-06-28 | 5.300 | 5.310 | 5.210 | 5.280 | 5.280 | 2,449,700 |
| 2023-06-27 | 5.130 | 5.300 | 5.110 | 5.290 | 5.290 | 4,286,200 |
| 2023-06-26 | 5.200 | 5.210 | 5.110 | 5.130 | 5.130 | 3,643,268 |
| 2023-06-21 | 5.270 | 5.310 | 5.230 | 5.230 | 5.230 | 3,004,100 |
| 2023-06-20 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 2,541,700 |
| 2023-06-19 | 5.450 | 5.450 | 5.330 | 5.350 | 5.350 | 3,184,840 |
| 2023-06-16 | 5.430 | 5.450 | 5.400 | 5.420 | 5.420 | 4,057,800 |
| 2023-06-15 | 5.400 | 5.420 | 5.360 | 5.410 | 5.410 | 3,721,600 |
| 2023-06-14 | 5.370 | 5.430 | 5.330 | 5.390 | 5.390 | 4,800,610 |
| 2023-06-13 | 5.350 | 5.400 | 5.330 | 5.370 | 5.370 | 2,401,410 |
| 2023-06-12 | 5.360 | 5.360 | 5.270 | 5.360 | 5.360 | 3,234,800 |
| 2023-06-09 | 5.360 | 5.370 | 5.280 | 5.340 | 5.340 | 2,410,100 |
| 2023-06-08 | 5.270 | 5.370 | 5.230 | 5.360 | 5.360 | 3,586,806 |
| 2023-06-07 | 5.240 | 5.290 | 5.200 | 5.270 | 5.270 | 2,739,700 |
| 2023-06-06 | 5.330 | 5.340 | 5.190 | 5.190 | 5.190 | 2,525,500 |
| 2023-06-05 | 5.300 | 5.350 | 5.260 | 5.340 | 5.340 | 2,409,500 |
| 2023-06-02 | 5.270 | 5.310 | 5.250 | 5.280 | 5.280 | 2,400,701 |
| 2023-06-01 | 5.320 | 5.330 | 5.230 | 5.270 | 5.270 | 4,782,400 |
| 2023-05-31 | 5.350 | 5.350 | 5.310 | 5.320 | 5.320 | 2,098,500 |
| 2023-05-30 | 5.350 | 5.430 | 5.310 | 5.350 | 5.350 | 3,044,700 |
| 2023-05-29 | 5.380 | 5.420 | 5.330 | 5.360 | 5.350 | 2,607,701 |
| 2023-05-26 | 5.330 | 5.400 | 5.260 | 5.380 | 5.370 | 2,740,000 |
| 2023-05-25 | 5.330 | 5.350 | 5.230 | 5.310 | 5.300 | 3,046,000 |
| 2023-05-24 | 5.340 | 5.380 | 5.310 | 5.350 | 5.340 | 2,283,800 |
| 2023-05-23 | 5.400 | 5.410 | 5.340 | 5.340 | 5.330 | 2,073,400 |
| 2023-05-22 | 5.410 | 5.430 | 5.360 | 5.400 | 5.390 | 1,963,000 |
| 2023-05-19 | 5.430 | 5.450 | 5.370 | 5.400 | 5.390 | 1,821,900 |
| 2023-05-18 | 5.400 | 5.460 | 5.390 | 5.440 | 5.430 | 3,618,500 |
| 2023-05-17 | 5.320 | 5.410 | 5.310 | 5.400 | 5.390 | 5,344,900 |
| 2023-05-16 | 5.480 | 5.510 | 5.350 | 5.370 | 5.360 | 6,004,100 |
| 2023-05-15 | 5.420 | 5.420 | 5.320 | 5.380 | 5.370 | 2,367,900 |
| 2023-05-12 | 5.430 | 5.450 | 5.380 | 5.380 | 5.370 | 2,606,600 |
| 2023-05-11 | 5.380 | 5.440 | 5.360 | 5.410 | 5.400 | 3,453,100 |
| 2023-05-10 | 5.320 | 5.400 | 5.320 | 5.360 | 5.350 | 3,100,200 |
| 2023-05-09 | 5.350 | 5.400 | 5.320 | 5.340 | 5.330 | 3,296,800 |
| 2023-05-08 | 5.370 | 5.400 | 5.330 | 5.360 | 5.350 | 2,045,900 |
| 2023-05-05 | 5.350 | 5.390 | 5.310 | 5.380 | 5.370 | 3,263,100 |
| 2023-05-04 | 5.250 | 5.380 | 5.230 | 5.360 | 5.350 | 3,389,910 |
| 2023-04-28 | 5.140 | 5.290 | 5.140 | 5.270 | 5.260 | 3,232,507 |
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.