Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.760	5.880	5.660	5.830	5.798	9,560,681
2022-01-28	5.470	5.720	5.460	5.660	5.629	11,367,100
2022-01-27	5.540	5.590	5.450	5.450	5.420	8,050,600
2022-01-26	5.570	5.620	5.490	5.550	5.519	6,206,500
2022-01-25	5.820	5.850	5.490	5.500	5.469	10,973,100
2022-01-24	5.810	5.860	5.670	5.820	5.788	7,012,500
2022-01-21	5.830	5.930	5.810	5.810	5.778	8,626,100
2022-01-20	6.050	6.100	5.820	5.840	5.808	14,526,600
2022-01-19	6.010	6.120	6.000	6.090	6.056	12,219,581
2022-01-18	6.250	6.260	5.960	5.970	5.937	22,690,804
2022-01-17	6.290	6.340	6.110	6.290	6.255	14,209,244
2022-01-14	6.540	6.560	6.270	6.300	6.265	23,321,501
2022-01-13	6.490	6.610	6.420	6.590	6.553	21,397,304
2022-01-12	6.420	6.650	6.350	6.560	6.524	23,583,407
2022-01-11	6.530	6.600	6.420	6.420	6.384	19,383,000
2022-01-10	6.460	6.630	6.380	6.600	6.563	27,732,500
2022-01-07	6.730	6.740	6.410	6.530	6.494	52,741,665
2022-01-06	6.130	6.720	6.060	6.720	6.683	42,431,481
2022-01-05	6.350	6.390	6.060	6.110	6.076	25,643,201
2022-01-04	6.210	6.470	6.120	6.340	6.305	22,364,900
2021-12-31	6.460	6.520	6.220	6.240	6.205	30,102,530
2021-12-30	6.320	6.790	6.230	6.520	6.484	40,920,000
2021-12-29	6.130	6.400	6.020	6.390	6.355	33,634,503
2021-12-28	6.180	6.240	6.060	6.130	6.096	21,259,000
2021-12-27	6.060	6.290	5.880	6.260	6.225	30,214,601
2021-12-24	6.120	6.230	6.020	6.150	6.116	30,599,828
2021-12-23	6.340	6.350	6.100	6.120	6.086	35,664,800
2021-12-22	6.280	6.550	6.250	6.340	6.305	40,847,192
2021-12-21	6.650	6.770	6.530	6.530	6.494	65,452,631
2021-12-20	7.270	7.550	6.860	7.260	7.220	97,630,633
2021-12-17	6.270	6.860	6.140	6.860	6.822	56,932,917
2021-12-16	6.390	6.600	6.020	6.240	6.205	67,187,401
2021-12-15	5.720	6.310	5.650	6.310	6.275	50,043,815
2021-12-14	5.650	5.830	5.610	5.740	5.708	26,998,743
2021-12-13	5.660	5.780	5.620	5.660	5.629	23,993,500
2021-12-10	5.640	5.890	5.520	5.760	5.728	35,390,668
2021-12-09	5.580	5.840	5.540	5.710	5.678	41,393,099
2021-12-08	5.500	5.610	5.480	5.530	5.499	30,659,064
2021-12-07	5.850	5.930	5.510	5.550	5.519	57,815,260
2021-12-06	5.680	6.450	5.610	6.110	6.076	77,546,352
2021-12-03	6.500	6.990	5.950	5.950	5.917	98,105,446
2021-12-02	6.480	6.480	6.480	6.480	6.444	31,434,510
2021-12-01	5.440	5.890	5.440	5.890	5.857	32,697,109
2021-11-30	5.220	5.430	5.180	5.350	5.320	18,365,332
2021-11-29	5.100	5.210	5.080	5.170	5.141	4,878,402
2021-11-26	5.210	5.230	5.130	5.170	5.141	3,736,201
2021-11-25	5.170	5.250	5.160	5.220	5.191	6,072,461
2021-11-24	5.180	5.220	5.130	5.190	5.161	4,287,850
2021-11-23	5.150	5.230	5.110	5.200	5.171	5,432,300
2021-11-22	5.170	5.180	5.110	5.140	5.111	3,179,156
2021-11-19	5.120	5.170	5.080	5.160	5.131	3,669,200
2021-11-18	5.180	5.180	5.100	5.120	5.092	3,983,900
2021-11-17	5.080	5.200	5.070	5.190	5.161	4,319,900
2021-11-16	5.120	5.170	5.100	5.110	5.082	5,068,556
2021-11-15	5.100	5.130	5.060	5.120	5.092	4,900,470
2021-11-12	5.060	5.080	5.030	5.070	5.042	3,037,070
2021-11-11	5.050	5.090	5.030	5.070	5.042	3,408,000
2021-11-10	5.000	5.050	4.980	5.040	5.012	2,577,400
2021-11-09	5.020	5.030	4.990	5.030	5.002	2,589,700
2021-11-08	4.950	5.020	4.930	5.010	4.982	3,007,272

← NewerPage 20 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.