Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.870 | 5.980 | 5.840 | 5.980 | 5.969 | 7,348,305 |
| 2023-01-31 | 5.810 | 5.930 | 5.760 | 5.900 | 5.889 | 6,653,800 |
| 2023-01-30 | 5.730 | 5.860 | 5.710 | 5.810 | 5.799 | 6,736,301 |
| 2023-01-20 | 5.690 | 5.750 | 5.660 | 5.740 | 5.729 | 4,466,300 |
| 2023-01-19 | 5.650 | 5.690 | 5.630 | 5.680 | 5.669 | 3,335,400 |
| 2023-01-18 | 5.550 | 5.680 | 5.550 | 5.670 | 5.659 | 4,609,290 |
| 2023-01-17 | 5.640 | 5.640 | 5.540 | 5.560 | 5.550 | 3,005,500 |
| 2023-01-16 | 5.660 | 5.660 | 5.580 | 5.640 | 5.630 | 3,794,700 |
| 2023-01-13 | 5.510 | 5.640 | 5.470 | 5.630 | 5.620 | 5,340,100 |
| 2023-01-12 | 5.590 | 5.630 | 5.480 | 5.490 | 5.480 | 4,727,800 |
| 2023-01-11 | 5.600 | 5.710 | 5.560 | 5.580 | 5.570 | 4,514,310 |
| 2023-01-10 | 5.700 | 5.700 | 5.580 | 5.600 | 5.590 | 6,181,400 |
| 2023-01-09 | 5.660 | 5.860 | 5.660 | 5.690 | 5.679 | 5,087,800 |
| 2023-01-06 | 5.780 | 5.790 | 5.650 | 5.660 | 5.649 | 5,367,400 |
| 2023-01-05 | 5.920 | 5.940 | 5.700 | 5.750 | 5.739 | 10,704,700 |
| 2023-01-04 | 5.610 | 6.130 | 5.600 | 5.880 | 5.869 | 19,440,000 |
| 2023-01-03 | 5.530 | 5.650 | 5.530 | 5.610 | 5.600 | 3,579,100 |
| 2022-12-30 | 5.420 | 5.570 | 5.380 | 5.570 | 5.560 | 4,540,400 |
| 2022-12-29 | 5.350 | 5.460 | 5.340 | 5.370 | 5.360 | 3,462,000 |
| 2022-12-28 | 5.480 | 5.510 | 5.320 | 5.360 | 5.350 | 5,234,700 |
| 2022-12-27 | 5.550 | 5.570 | 5.460 | 5.500 | 5.490 | 2,706,700 |
| 2022-12-26 | 5.520 | 5.610 | 5.470 | 5.530 | 5.520 | 3,456,700 |
| 2022-12-23 | 5.490 | 5.590 | 5.400 | 5.510 | 5.500 | 4,726,701 |
| 2022-12-22 | 5.600 | 5.770 | 5.480 | 5.510 | 5.500 | 5,164,101 |
| 2022-12-21 | 5.610 | 5.640 | 5.530 | 5.560 | 5.550 | 3,183,995 |
| 2022-12-20 | 5.580 | 5.670 | 5.490 | 5.580 | 5.570 | 4,504,800 |
| 2022-12-19 | 5.720 | 5.760 | 5.530 | 5.580 | 5.570 | 4,967,100 |
| 2022-12-16 | 5.740 | 5.820 | 5.660 | 5.740 | 5.729 | 5,572,400 |
| 2022-12-15 | 5.830 | 5.860 | 5.700 | 5.740 | 5.729 | 4,738,600 |
| 2022-12-14 | 5.920 | 5.920 | 5.730 | 5.810 | 5.799 | 6,534,202 |
| 2022-12-13 | 5.670 | 5.840 | 5.670 | 5.780 | 5.769 | 7,732,370 |
| 2022-12-12 | 5.710 | 5.760 | 5.620 | 5.660 | 5.649 | 4,927,500 |
| 2022-12-09 | 5.710 | 5.750 | 5.660 | 5.710 | 5.699 | 5,295,300 |
| 2022-12-08 | 5.640 | 5.760 | 5.600 | 5.700 | 5.689 | 5,040,500 |
| 2022-12-07 | 5.660 | 5.720 | 5.600 | 5.680 | 5.669 | 4,233,400 |
| 2022-12-06 | 5.720 | 5.760 | 5.630 | 5.670 | 5.659 | 4,529,205 |
| 2022-12-05 | 5.720 | 5.750 | 5.690 | 5.730 | 5.719 | 4,043,100 |
| 2022-12-02 | 5.640 | 5.710 | 5.600 | 5.700 | 5.689 | 4,362,805 |
| 2022-12-01 | 5.660 | 5.700 | 5.580 | 5.630 | 5.620 | 4,560,110 |
| 2022-11-30 | 5.660 | 5.690 | 5.610 | 5.650 | 5.640 | 3,464,800 |
| 2022-11-29 | 5.550 | 5.670 | 5.550 | 5.660 | 5.649 | 5,142,710 |
| 2022-11-28 | 5.520 | 5.590 | 5.460 | 5.550 | 5.540 | 3,653,200 |
| 2022-11-25 | 5.580 | 5.640 | 5.500 | 5.550 | 5.540 | 4,105,101 |
| 2022-11-24 | 5.470 | 5.600 | 5.460 | 5.560 | 5.550 | 6,452,083 |
| 2022-11-23 | 5.490 | 5.490 | 5.380 | 5.430 | 5.420 | 2,900,400 |
| 2022-11-22 | 5.500 | 5.570 | 5.450 | 5.490 | 5.480 | 4,410,000 |
| 2022-11-21 | 5.430 | 5.540 | 5.370 | 5.520 | 5.510 | 4,498,200 |
| 2022-11-18 | 5.520 | 5.580 | 5.450 | 5.450 | 5.440 | 3,961,300 |
| 2022-11-17 | 5.470 | 5.540 | 5.460 | 5.520 | 5.510 | 3,297,900 |
| 2022-11-16 | 5.490 | 5.530 | 5.460 | 5.470 | 5.460 | 3,503,900 |
| 2022-11-15 | 5.500 | 5.520 | 5.430 | 5.490 | 5.480 | 4,101,129 |
| 2022-11-14 | 5.420 | 5.510 | 5.410 | 5.450 | 5.440 | 3,955,700 |
| 2022-11-11 | 5.520 | 5.580 | 5.410 | 5.420 | 5.410 | 4,565,200 |
| 2022-11-10 | 5.370 | 5.460 | 5.310 | 5.430 | 5.420 | 3,979,200 |
| 2022-11-09 | 5.370 | 5.420 | 5.340 | 5.370 | 5.360 | 2,826,100 |
| 2022-11-08 | 5.360 | 5.380 | 5.300 | 5.370 | 5.360 | 2,281,900 |
| 2022-11-07 | 5.300 | 5.390 | 5.300 | 5.360 | 5.350 | 3,376,702 |
| 2022-11-04 | 5.270 | 5.320 | 5.240 | 5.300 | 5.290 | 3,483,441 |
| 2022-11-03 | 5.250 | 5.270 | 5.200 | 5.250 | 5.240 | 2,521,040 |
| 2022-11-02 | 5.220 | 5.300 | 5.190 | 5.270 | 5.260 | 3,363,200 |
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.