Minfeng Special Paper Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.940	5.370	4.940	5.370	5.340	24,259,808
2022-05-06	4.850	4.910	4.790	4.880	4.853	4,202,900
2022-05-05	4.930	5.040	4.880	4.950	4.923	5,430,830
2022-04-29	4.750	4.950	4.720	4.920	4.893	7,702,200
2022-04-28	4.750	4.820	4.600	4.680	4.654	6,425,800
2022-04-27	4.610	4.810	4.520	4.800	4.773	7,017,300
2022-04-26	4.910	4.970	4.700	4.710	4.684	6,512,500
2022-04-25	5.250	5.280	4.890	4.900	4.873	9,113,900
2022-04-22	5.300	5.390	5.200	5.320	5.290	5,411,200
2022-04-21	5.600	5.630	5.240	5.310	5.281	8,128,400
2022-04-20	5.570	5.680	5.530	5.590	5.559	6,553,900
2022-04-19	5.480	5.560	5.450	5.560	5.529	5,486,700
2022-04-18	5.470	5.520	5.370	5.470	5.440	4,701,543
2022-04-15	5.690	5.690	5.460	5.530	5.499	8,071,521
2022-04-14	5.690	5.750	5.650	5.700	5.668	4,924,101
2022-04-13	5.780	5.800	5.660	5.680	5.648	6,142,020
2022-04-12	5.630	5.860	5.560	5.820	5.788	7,488,800
2022-04-11	5.790	5.820	5.600	5.640	5.609	7,942,300
2022-04-08	5.890	5.980	5.720	5.840	5.808	9,680,899
2022-04-07	6.000	6.020	5.850	5.850	5.818	10,207,000
2022-04-06	5.840	6.100	5.780	6.020	5.987	15,480,888
2022-04-01	5.990	5.990	5.730	5.810	5.778	15,657,888
2022-03-31	5.980	6.140	5.910	6.050	6.016	12,507,100
2022-03-30	6.000	6.060	5.940	6.040	6.006	7,461,000
2022-03-29	6.050	6.070	5.910	5.970	5.937	6,913,100
2022-03-28	6.010	6.090	5.900	6.050	6.016	8,632,100
2022-03-25	5.930	6.100	5.910	6.020	5.987	10,989,037
2022-03-24	5.970	6.020	5.900	5.910	5.877	7,605,200
2022-03-23	6.150	6.180	5.990	6.020	5.987	8,660,000
2022-03-22	6.000	6.120	5.910	6.100	6.066	11,747,101
2022-03-21	5.900	6.100	5.900	6.040	6.006	12,511,500
2022-03-18	5.790	5.870	5.730	5.860	5.827	7,112,199
2022-03-17	5.790	5.900	5.750	5.790	5.758	9,286,800
2022-03-16	5.600	5.780	5.490	5.760	5.728	12,095,991
2022-03-15	5.870	5.870	5.500	5.510	5.479	11,322,600
2022-03-14	6.060	6.090	5.800	5.830	5.798	11,232,200
2022-03-11	5.990	6.110	5.890	6.060	6.026	8,751,500
2022-03-10	6.020	6.100	5.910	6.070	6.036	11,932,301
2022-03-09	6.060	6.080	5.600	5.870	5.837	14,358,500
2022-03-08	6.300	6.320	5.980	6.000	5.967	14,054,050
2022-03-07	6.400	6.470	6.250	6.300	6.265	12,059,100
2022-03-04	6.480	6.550	6.310	6.350	6.315	17,089,006
2022-03-03	6.660	6.660	6.450	6.470	6.434	17,728,599
2022-03-02	6.500	6.600	6.420	6.600	6.563	20,004,301
2022-03-01	6.530	6.800	6.470	6.580	6.543	29,283,200
2022-02-28	6.410	7.000	6.300	6.680	6.643	45,319,807
2022-02-25	6.290	6.460	6.250	6.360	6.325	23,148,200
2022-02-24	6.310	6.590	6.130	6.230	6.195	28,716,600
2022-02-23	6.290	6.380	6.250	6.330	6.295	19,284,160
2022-02-22	6.300	6.430	6.220	6.250	6.215	21,377,100
2022-02-21	6.310	6.400	6.250	6.350	6.315	28,663,999
2022-02-18	6.450	6.880	5.950	6.410	6.374	58,399,489
2022-02-17	6.020	6.600	5.940	6.600	6.563	45,758,604
2022-02-16	5.950	6.050	5.900	6.000	5.967	13,146,600
2022-02-15	5.870	6.130	5.730	5.980	5.947	18,610,900
2022-02-14	5.830	5.910	5.780	5.830	5.798	6,227,400
2022-02-11	5.960	5.960	5.800	5.830	5.798	8,183,700
2022-02-10	5.970	5.990	5.900	5.960	5.927	6,634,588
2022-02-09	5.930	6.010	5.920	6.000	5.967	9,822,600
2022-02-08	5.800	5.990	5.740	5.970	5.937	9,902,100

← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.