Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.220 | 5.300 | 5.190 | 5.270 | 5.260 | 3,363,200 |
| 2022-11-01 | 5.120 | 5.220 | 5.110 | 5.220 | 5.210 | 2,907,773 |
| 2022-10-31 | 5.050 | 5.160 | 5.030 | 5.110 | 5.101 | 3,427,300 |
| 2022-10-28 | 5.260 | 5.300 | 5.060 | 5.090 | 5.081 | 6,196,900 |
| 2022-10-27 | 5.330 | 5.440 | 5.290 | 5.370 | 5.360 | 5,808,421 |
| 2022-10-26 | 5.210 | 5.500 | 5.190 | 5.320 | 5.310 | 5,241,601 |
| 2022-10-25 | 5.100 | 5.190 | 5.010 | 5.160 | 5.150 | 4,283,100 |
| 2022-10-24 | 5.220 | 5.280 | 5.080 | 5.110 | 5.101 | 4,931,600 |
| 2022-10-21 | 5.260 | 5.270 | 5.170 | 5.220 | 5.210 | 2,030,800 |
| 2022-10-20 | 5.240 | 5.290 | 5.190 | 5.220 | 5.210 | 2,207,600 |
| 2022-10-19 | 5.260 | 5.280 | 5.210 | 5.240 | 5.230 | 2,220,900 |
| 2022-10-18 | 5.260 | 5.300 | 5.220 | 5.260 | 5.250 | 1,951,700 |
| 2022-10-17 | 5.150 | 5.270 | 5.140 | 5.250 | 5.240 | 3,022,400 |
| 2022-10-14 | 5.180 | 5.220 | 5.150 | 5.190 | 5.180 | 3,116,600 |
| 2022-10-13 | 5.100 | 5.180 | 5.080 | 5.150 | 5.140 | 2,694,400 |
| 2022-10-12 | 4.990 | 5.150 | 4.970 | 5.150 | 5.140 | 4,238,100 |
| 2022-10-11 | 4.940 | 5.020 | 4.860 | 4.990 | 4.981 | 3,253,300 |
| 2022-10-10 | 4.980 | 5.070 | 4.940 | 4.980 | 4.971 | 2,652,021 |
| 2022-09-30 | 4.990 | 5.060 | 4.920 | 4.990 | 4.981 | 2,836,400 |
| 2022-09-29 | 5.090 | 5.160 | 4.940 | 4.960 | 4.951 | 3,471,200 |
| 2022-09-28 | 5.100 | 5.160 | 5.040 | 5.050 | 5.041 | 2,559,770 |
| 2022-09-27 | 4.980 | 5.140 | 4.970 | 5.140 | 5.130 | 2,999,300 |
| 2022-09-26 | 5.150 | 5.180 | 4.970 | 4.990 | 4.981 | 4,116,095 |
| 2022-09-23 | 5.260 | 5.310 | 5.160 | 5.190 | 5.180 | 2,946,900 |
| 2022-09-22 | 5.380 | 5.420 | 5.290 | 5.300 | 5.290 | 2,749,600 |
| 2022-09-21 | 5.350 | 5.440 | 5.240 | 5.410 | 5.400 | 2,700,600 |
| 2022-09-20 | 5.290 | 5.390 | 5.250 | 5.350 | 5.340 | 3,485,200 |
| 2022-09-19 | 5.350 | 5.350 | 5.180 | 5.240 | 5.230 | 4,538,600 |
| 2022-09-16 | 5.580 | 5.610 | 5.360 | 5.370 | 5.360 | 5,293,103 |
| 2022-09-15 | 5.740 | 5.790 | 5.510 | 5.630 | 5.620 | 7,107,200 |
| 2022-09-14 | 5.690 | 5.760 | 5.640 | 5.700 | 5.689 | 3,722,773 |
| 2022-09-13 | 5.690 | 5.840 | 5.690 | 5.760 | 5.749 | 5,103,300 |
| 2022-09-09 | 5.770 | 5.780 | 5.680 | 5.730 | 5.719 | 3,800,600 |
| 2022-09-08 | 5.840 | 5.920 | 5.730 | 5.750 | 5.739 | 4,981,200 |
| 2022-09-07 | 5.860 | 5.870 | 5.760 | 5.830 | 5.819 | 5,218,502 |
| 2022-09-06 | 5.870 | 5.880 | 5.800 | 5.860 | 5.849 | 4,793,700 |
| 2022-09-05 | 5.820 | 5.890 | 5.760 | 5.840 | 5.829 | 4,964,000 |
| 2022-09-02 | 5.770 | 5.860 | 5.730 | 5.800 | 5.789 | 5,568,900 |
| 2022-09-01 | 5.810 | 5.850 | 5.680 | 5.720 | 5.709 | 7,031,210 |
| 2022-08-31 | 5.970 | 5.970 | 5.730 | 5.770 | 5.759 | 11,624,800 |
| 2022-08-30 | 5.920 | 6.050 | 5.900 | 5.970 | 5.959 | 12,190,574 |
| 2022-08-29 | 5.800 | 5.920 | 5.660 | 5.910 | 5.899 | 8,105,106 |
| 2022-08-26 | 5.780 | 5.900 | 5.750 | 5.830 | 5.819 | 8,306,517 |
| 2022-08-25 | 5.730 | 5.860 | 5.610 | 5.780 | 5.769 | 4,893,202 |
| 2022-08-24 | 5.820 | 5.880 | 5.700 | 5.720 | 5.709 | 5,679,900 |
| 2022-08-23 | 5.800 | 5.830 | 5.760 | 5.820 | 5.809 | 3,198,801 |
| 2022-08-22 | 5.700 | 5.820 | 5.690 | 5.810 | 5.799 | 4,311,000 |
| 2022-08-19 | 5.740 | 5.850 | 5.710 | 5.730 | 5.719 | 4,908,292 |
| 2022-08-18 | 5.770 | 5.770 | 5.700 | 5.720 | 5.709 | 3,461,392 |
| 2022-08-17 | 5.810 | 5.850 | 5.750 | 5.770 | 5.759 | 5,137,400 |
| 2022-08-16 | 5.800 | 5.850 | 5.760 | 5.780 | 5.769 | 5,115,900 |
| 2022-08-15 | 5.740 | 5.780 | 5.660 | 5.760 | 5.749 | 4,983,300 |
| 2022-08-12 | 5.720 | 5.800 | 5.660 | 5.750 | 5.739 | 5,741,534 |
| 2022-08-11 | 5.560 | 5.720 | 5.560 | 5.690 | 5.679 | 6,099,101 |
| 2022-08-10 | 5.550 | 5.570 | 5.470 | 5.550 | 5.540 | 3,340,700 |
| 2022-08-09 | 5.580 | 5.620 | 5.520 | 5.550 | 5.540 | 2,739,900 |
| 2022-08-08 | 5.540 | 5.600 | 5.520 | 5.580 | 5.570 | 3,878,700 |
| 2022-08-05 | 5.490 | 5.550 | 5.450 | 5.540 | 5.530 | 4,758,201 |
| 2022-08-04 | 5.470 | 5.520 | 5.410 | 5.510 | 5.500 | 3,162,600 |
| 2022-08-03 | 5.420 | 5.610 | 5.400 | 5.430 | 5.420 | 7,795,500 |
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.