Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.340	5.420	5.110	5.170	5.170	6,527,700
2026-07-16	5.260	5.380	5.210	5.340	5.340	4,256,800
2026-07-15	5.220	5.340	5.180	5.290	5.290	3,885,500
2026-07-14	5.070	5.230	5.010	5.220	5.220	6,494,102
2026-07-13	5.150	5.200	5.050	5.050	5.050	5,404,347
2026-07-10	5.070	5.260	4.980	5.200	5.200	5,852,601
2026-07-09	5.130	5.160	4.970	5.070	5.070	5,154,900
2026-07-08	5.150	5.180	5.010	5.130	5.130	3,889,700
2026-07-07	5.250	5.270	5.080	5.170	5.170	4,485,300
2026-07-06	5.300	5.390	5.260	5.260	5.260	4,516,800
2026-07-03	5.190	5.320	5.180	5.270	5.270	5,411,800
2026-07-02	5.200	5.300	5.150	5.190	5.190	6,884,900
2026-07-01	4.990	5.250	4.950	5.200	5.200	7,874,600
2026-06-30	5.130	5.160	4.950	4.970	4.970	5,796,000
2026-06-29	5.050	5.150	4.860	5.090	5.090	7,097,903
2026-06-26	5.110	5.160	5.000	5.050	5.050	4,990,600
2026-06-25	5.250	5.280	5.070	5.130	5.130	4,523,300
2026-06-24	5.460	5.500	5.200	5.260	5.260	5,101,800
2026-06-23	5.390	5.570	5.340	5.450	5.450	4,759,001
2026-06-22	5.330	5.430	5.110	5.400	5.400	5,628,700
2026-06-18	5.370	5.420	5.230	5.330	5.330	5,538,900
2026-06-17	5.480	5.510	5.330	5.370	5.370	5,198,100
2026-06-16	5.530	5.570	5.420	5.510	5.510	6,944,801
2026-06-15	5.680	5.820	5.500	5.530	5.530	6,477,200
2026-06-12	5.620	5.780	5.470	5.650	5.650	5,197,331
2026-06-11	5.620	5.640	5.430	5.570	5.570	4,860,900
2026-06-10	5.680	5.720	5.540	5.640	5.640	5,115,400
2026-06-09	5.760	5.810	5.620	5.720	5.720	4,105,900
2026-06-08	5.700	5.900	5.590	5.710	5.710	6,666,600
2026-06-05	5.780	5.930	5.700	5.840	5.840	6,537,600
2026-06-04	5.900	5.920	5.690	5.800	5.800	8,004,865
2026-06-03	5.950	6.000	5.860	5.930	5.930	6,133,923
2026-06-02	6.150	6.190	5.910	5.950	5.950	6,323,887
2026-06-01	5.920	6.180	5.880	6.170	6.170	6,601,103
2026-05-29	6.120	6.170	5.880	5.980	5.980	6,512,730
2026-05-28	5.990	6.210	5.990	6.150	6.150	6,352,500
2026-05-27	6.240	6.250	6.000	6.050	6.050	7,000,825
2026-05-26	6.500	6.530	6.200	6.250	6.250	6,501,709
2026-05-25	6.560	6.660	6.350	6.420	6.420	5,673,900
2026-05-22	6.370	6.570	6.260	6.500	6.500	7,066,210
2026-05-21	6.630	6.720	6.290	6.360	6.360	8,764,425
2026-05-20	6.680	6.690	6.560	6.640	6.640	6,038,900
2026-05-19	6.700	6.810	6.620	6.690	6.690	5,630,101
2026-05-18	6.650	6.710	6.530	6.700	6.700	8,479,200
2026-05-15	6.890	6.910	6.580	6.650	6.650	10,575,500
2026-05-14	6.830	7.290	6.800	6.900	6.900	8,842,033
2026-05-13	6.910	6.920	6.810	6.830	6.830	6,565,200
2026-05-12	7.010	7.010	6.810	6.880	6.865	8,210,700
2026-05-11	7.070	7.090	6.930	7.020	7.005	7,147,902
2026-05-08	6.900	7.060	6.810	7.030	7.015	9,732,500
2026-05-07	6.850	6.950	6.800	6.860	6.845	7,582,400
2026-05-06	6.990	7.020	6.800	6.890	6.875	8,904,900
2026-04-30	6.880	7.020	6.850	6.950	6.950	6,487,300
2026-04-29	6.690	6.910	6.680	6.880	6.880	8,409,801
2026-04-28	6.730	6.770	6.650	6.710	6.710	5,979,101
2026-04-27	6.550	6.770	6.470	6.730	6.730	10,121,800
2026-04-24	6.630	6.700	6.400	6.550	6.550	12,871,720
2026-04-23	6.760	6.770	6.640	6.710	6.710	4,479,100
2026-04-22	6.790	6.810	6.710	6.780	6.780	5,241,846
2026-04-21	6.760	6.820	6.730	6.800	6.800	7,004,446

← NewerPage 2 of 21 · 1,215 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.