Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.140 | 5.220 | 5.130 | 5.140 | 5.130 | 2,557,600 |
| 2023-04-26 | 5.060 | 5.170 | 5.020 | 5.140 | 5.130 | 3,727,770 |
| 2023-04-25 | 5.130 | 5.160 | 4.990 | 5.060 | 5.051 | 3,959,105 |
| 2023-04-24 | 5.140 | 5.160 | 5.030 | 5.150 | 5.140 | 3,484,400 |
| 2023-04-21 | 5.240 | 5.250 | 5.120 | 5.120 | 5.110 | 3,176,700 |
| 2023-04-20 | 5.250 | 5.250 | 5.180 | 5.240 | 5.230 | 2,809,701 |
| 2023-04-19 | 5.350 | 5.350 | 5.260 | 5.270 | 5.260 | 2,504,000 |
| 2023-04-18 | 5.340 | 5.370 | 5.290 | 5.310 | 5.300 | 3,559,600 |
| 2023-04-17 | 5.320 | 5.380 | 5.290 | 5.350 | 5.340 | 2,952,500 |
| 2023-04-14 | 5.310 | 5.370 | 5.270 | 5.340 | 5.330 | 3,271,370 |
| 2023-04-13 | 5.280 | 5.320 | 5.230 | 5.310 | 5.300 | 3,160,800 |
| 2023-04-12 | 5.200 | 5.300 | 5.200 | 5.280 | 5.270 | 3,180,400 |
| 2023-04-11 | 5.250 | 5.250 | 5.150 | 5.210 | 5.200 | 3,325,881 |
| 2023-04-10 | 5.340 | 5.390 | 5.180 | 5.210 | 5.200 | 6,424,400 |
| 2023-04-07 | 5.320 | 5.370 | 5.290 | 5.360 | 5.350 | 2,999,300 |
| 2023-04-06 | 5.390 | 5.420 | 5.290 | 5.320 | 5.310 | 4,253,100 |
| 2023-04-04 | 5.510 | 5.510 | 5.390 | 5.410 | 5.400 | 4,427,100 |
| 2023-04-03 | 5.410 | 5.530 | 5.400 | 5.510 | 5.500 | 4,516,700 |
| 2023-03-31 | 5.380 | 5.430 | 5.350 | 5.400 | 5.390 | 4,039,000 |
| 2023-03-30 | 5.490 | 5.530 | 5.360 | 5.370 | 5.360 | 4,371,500 |
| 2023-03-29 | 5.570 | 5.590 | 5.480 | 5.490 | 5.480 | 3,883,600 |
| 2023-03-28 | 5.620 | 5.630 | 5.530 | 5.570 | 5.560 | 3,021,100 |
| 2023-03-27 | 5.700 | 5.700 | 5.560 | 5.610 | 5.600 | 3,433,000 |
| 2023-03-24 | 5.650 | 5.720 | 5.650 | 5.690 | 5.679 | 3,422,401 |
| 2023-03-23 | 5.730 | 5.740 | 5.660 | 5.690 | 5.679 | 3,014,100 |
| 2023-03-22 | 5.700 | 5.760 | 5.690 | 5.750 | 5.739 | 3,809,000 |
| 2023-03-21 | 5.550 | 5.700 | 5.540 | 5.700 | 5.689 | 4,946,600 |
| 2023-03-20 | 5.590 | 5.670 | 5.540 | 5.560 | 5.550 | 4,453,500 |
| 2023-03-17 | 5.550 | 5.610 | 5.530 | 5.570 | 5.560 | 3,230,800 |
| 2023-03-16 | 5.590 | 5.610 | 5.500 | 5.510 | 5.500 | 3,484,110 |
| 2023-03-15 | 5.500 | 5.640 | 5.490 | 5.620 | 5.610 | 4,743,310 |
| 2023-03-14 | 5.590 | 5.590 | 5.420 | 5.480 | 5.470 | 3,909,100 |
| 2023-03-13 | 5.600 | 5.630 | 5.530 | 5.590 | 5.580 | 3,670,700 |
| 2023-03-10 | 5.710 | 5.730 | 5.610 | 5.610 | 5.600 | 4,303,200 |
| 2023-03-09 | 5.820 | 5.850 | 5.710 | 5.750 | 5.739 | 2,957,100 |
| 2023-03-08 | 5.730 | 5.800 | 5.630 | 5.800 | 5.789 | 6,618,700 |
| 2023-03-07 | 5.830 | 5.830 | 5.670 | 5.700 | 5.689 | 6,744,000 |
| 2023-03-06 | 5.900 | 5.910 | 5.790 | 5.820 | 5.809 | 4,398,800 |
| 2023-03-03 | 5.970 | 5.990 | 5.830 | 5.910 | 5.899 | 7,100,600 |
| 2023-03-02 | 5.980 | 6.090 | 5.930 | 5.970 | 5.959 | 8,013,700 |
| 2023-03-01 | 5.970 | 5.980 | 5.910 | 5.970 | 5.959 | 3,427,178 |
| 2023-02-28 | 5.860 | 5.960 | 5.840 | 5.950 | 5.939 | 5,187,210 |
| 2023-02-27 | 5.980 | 5.990 | 5.830 | 5.840 | 5.829 | 5,102,974 |
| 2023-02-24 | 5.940 | 5.990 | 5.890 | 5.970 | 5.959 | 5,806,300 |
| 2023-02-23 | 5.970 | 5.980 | 5.870 | 5.920 | 5.909 | 3,474,601 |
| 2023-02-22 | 5.870 | 5.940 | 5.810 | 5.930 | 5.919 | 4,717,901 |
| 2023-02-21 | 5.900 | 5.920 | 5.820 | 5.880 | 5.869 | 4,154,900 |
| 2023-02-20 | 5.850 | 5.920 | 5.790 | 5.890 | 5.879 | 3,932,300 |
| 2023-02-17 | 5.800 | 5.960 | 5.770 | 5.790 | 5.779 | 5,724,926 |
| 2023-02-16 | 5.930 | 5.970 | 5.730 | 5.760 | 5.749 | 5,318,926 |
| 2023-02-15 | 5.960 | 5.960 | 5.870 | 5.930 | 5.919 | 4,709,300 |
| 2023-02-14 | 6.000 | 6.000 | 5.930 | 5.960 | 5.949 | 3,994,201 |
| 2023-02-13 | 5.980 | 6.030 | 5.920 | 5.950 | 5.939 | 3,949,301 |
| 2023-02-10 | 5.910 | 5.990 | 5.880 | 5.980 | 5.969 | 5,556,600 |
| 2023-02-09 | 5.870 | 5.950 | 5.850 | 5.910 | 5.899 | 3,868,800 |
| 2023-02-08 | 5.860 | 5.920 | 5.820 | 5.890 | 5.879 | 5,018,800 |
| 2023-02-07 | 5.810 | 5.860 | 5.800 | 5.850 | 5.839 | 3,080,400 |
| 2023-02-06 | 5.850 | 5.920 | 5.800 | 5.810 | 5.799 | 4,030,300 |
| 2023-02-03 | 5.900 | 5.910 | 5.810 | 5.850 | 5.839 | 4,623,100 |
| 2023-02-02 | 6.000 | 6.000 | 5.860 | 5.890 | 5.879 | 6,384,600 |
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.