Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.680 | 5.680 | 5.380 | 5.410 | 5.400 | 9,456,610 |
| 2022-08-01 | 5.780 | 5.820 | 5.700 | 5.740 | 5.729 | 3,877,100 |
| 2022-07-29 | 5.770 | 5.870 | 5.740 | 5.780 | 5.769 | 5,569,100 |
| 2022-07-28 | 5.860 | 5.870 | 5.750 | 5.780 | 5.769 | 4,864,400 |
| 2022-07-27 | 5.780 | 5.850 | 5.760 | 5.840 | 5.829 | 5,127,385 |
| 2022-07-26 | 5.770 | 5.780 | 5.640 | 5.780 | 5.769 | 5,172,400 |
| 2022-07-25 | 5.790 | 5.890 | 5.700 | 5.730 | 5.719 | 6,023,700 |
| 2022-07-22 | 5.800 | 5.820 | 5.720 | 5.780 | 5.769 | 5,513,000 |
| 2022-07-21 | 5.750 | 5.840 | 5.720 | 5.750 | 5.739 | 5,459,500 |
| 2022-07-20 | 5.750 | 5.800 | 5.700 | 5.750 | 5.739 | 6,605,100 |
| 2022-07-19 | 5.600 | 5.730 | 5.570 | 5.720 | 5.709 | 9,341,705 |
| 2022-07-18 | 5.410 | 5.600 | 5.370 | 5.590 | 5.580 | 7,346,201 |
| 2022-07-15 | 5.620 | 5.630 | 5.380 | 5.390 | 5.380 | 8,110,051 |
| 2022-07-14 | 5.590 | 5.650 | 5.550 | 5.630 | 5.620 | 5,779,000 |
| 2022-07-13 | 5.370 | 5.620 | 5.360 | 5.610 | 5.600 | 9,443,900 |
| 2022-07-12 | 5.470 | 5.480 | 5.380 | 5.390 | 5.380 | 4,355,300 |
| 2022-07-11 | 5.530 | 5.550 | 5.430 | 5.470 | 5.460 | 4,136,200 |
| 2022-07-08 | 5.500 | 5.570 | 5.470 | 5.530 | 5.520 | 5,420,200 |
| 2022-07-07 | 5.440 | 5.550 | 5.410 | 5.470 | 5.460 | 4,328,300 |
| 2022-07-06 | 5.570 | 5.580 | 5.400 | 5.440 | 5.430 | 5,416,200 |
| 2022-07-05 | 5.580 | 5.620 | 5.480 | 5.570 | 5.560 | 5,421,000 |
| 2022-07-04 | 5.570 | 5.620 | 5.520 | 5.570 | 5.560 | 4,346,900 |
| 2022-07-01 | 5.580 | 5.620 | 5.510 | 5.600 | 5.590 | 4,639,700 |
| 2022-06-30 | 5.590 | 5.680 | 5.570 | 5.610 | 5.600 | 5,417,849 |
| 2022-06-29 | 5.650 | 5.710 | 5.580 | 5.590 | 5.580 | 7,467,449 |
| 2022-06-28 | 5.640 | 5.700 | 5.600 | 5.690 | 5.679 | 7,833,012 |
| 2022-06-27 | 5.630 | 5.690 | 5.500 | 5.600 | 5.590 | 8,273,416 |
| 2022-06-24 | 5.550 | 5.720 | 5.530 | 5.670 | 5.659 | 12,080,196 |
| 2022-06-23 | 5.490 | 5.560 | 5.450 | 5.560 | 5.550 | 8,340,025 |
| 2022-06-22 | 5.520 | 5.550 | 5.430 | 5.450 | 5.440 | 6,994,105 |
| 2022-06-21 | 5.450 | 5.680 | 5.430 | 5.530 | 5.520 | 11,272,900 |
| 2022-06-20 | 5.450 | 5.480 | 5.420 | 5.480 | 5.470 | 5,567,700 |
| 2022-06-17 | 5.510 | 5.550 | 5.350 | 5.460 | 5.450 | 9,423,800 |
| 2022-06-16 | 5.360 | 5.590 | 5.340 | 5.550 | 5.540 | 15,628,179 |
| 2022-06-15 | 5.330 | 5.440 | 5.320 | 5.340 | 5.330 | 8,698,983 |
| 2022-06-14 | 5.320 | 5.340 | 5.180 | 5.330 | 5.320 | 6,217,288 |
| 2022-06-13 | 5.300 | 5.370 | 5.270 | 5.340 | 5.330 | 4,794,200 |
| 2022-06-10 | 5.280 | 5.370 | 5.250 | 5.350 | 5.340 | 4,489,499 |
| 2022-06-09 | 5.420 | 5.420 | 5.280 | 5.280 | 5.270 | 4,909,281 |
| 2022-06-08 | 5.450 | 5.500 | 5.320 | 5.420 | 5.410 | 6,625,400 |
| 2022-06-07 | 5.500 | 5.540 | 5.420 | 5.460 | 5.450 | 6,913,200 |
| 2022-06-06 | 5.440 | 5.550 | 5.420 | 5.500 | 5.490 | 8,801,700 |
| 2022-06-02 | 5.620 | 5.620 | 5.470 | 5.480 | 5.470 | 7,919,600 |
| 2022-06-01 | 5.600 | 5.710 | 5.560 | 5.620 | 5.610 | 14,096,235 |
| 2022-05-31 | 5.400 | 5.740 | 5.350 | 5.660 | 5.649 | 21,254,591 |
| 2022-05-30 | 5.350 | 5.400 | 5.330 | 5.400 | 5.390 | 6,031,500 |
| 2022-05-27 | 5.360 | 5.370 | 5.260 | 5.330 | 5.320 | 5,174,329 |
| 2022-05-26 | 5.260 | 5.350 | 5.190 | 5.340 | 5.330 | 5,293,300 |
| 2022-05-25 | 5.110 | 5.270 | 5.110 | 5.270 | 5.260 | 5,317,349 |
| 2022-05-24 | 5.410 | 5.410 | 5.120 | 5.120 | 5.110 | 7,250,700 |
| 2022-05-23 | 5.370 | 5.440 | 5.350 | 5.410 | 5.380 | 5,655,244 |
| 2022-05-20 | 5.320 | 5.400 | 5.310 | 5.360 | 5.330 | 5,473,700 |
| 2022-05-19 | 5.250 | 5.390 | 5.200 | 5.340 | 5.310 | 5,969,300 |
| 2022-05-18 | 5.340 | 5.380 | 5.290 | 5.340 | 5.310 | 6,205,800 |
| 2022-05-17 | 5.310 | 5.380 | 5.260 | 5.350 | 5.320 | 8,347,900 |
| 2022-05-16 | 5.250 | 5.380 | 5.250 | 5.320 | 5.290 | 8,703,500 |
| 2022-05-13 | 5.270 | 5.330 | 5.180 | 5.250 | 5.221 | 6,226,099 |
| 2022-05-12 | 5.100 | 5.300 | 5.100 | 5.270 | 5.241 | 10,601,300 |
| 2022-05-11 | 5.280 | 5.480 | 5.250 | 5.270 | 5.241 | 19,669,000 |
| 2022-05-10 | 5.390 | 5.470 | 5.240 | 5.350 | 5.320 | 25,470,204 |
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.