Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.700	6.770	6.630	6.770	6.770	5,886,700
2026-04-17	6.810	6.810	6.630	6.720	6.720	5,460,600
2026-04-16	6.670	6.800	6.620	6.780	6.780	5,742,300
2026-04-15	6.750	6.810	6.650	6.650	6.650	6,843,700
2026-04-14	6.800	6.840	6.630	6.730	6.730	5,883,500
2026-04-13	6.880	6.880	6.660	6.760	6.760	6,496,399
2026-04-10	6.790	6.950	6.720	6.880	6.880	6,891,400
2026-04-09	6.800	6.800	6.660	6.750	6.750	6,679,800
2026-04-08	6.670	6.880	6.650	6.830	6.830	7,743,500
2026-04-07	6.240	6.560	6.200	6.540	6.540	8,530,600
2026-04-03	6.580	6.620	6.260	6.300	6.300	7,627,700
2026-04-02	6.710	6.750	6.530	6.600	6.600	6,547,300
2026-04-01	6.850	6.850	6.650	6.730	6.730	6,565,588
2026-03-31	6.730	6.870	6.600	6.670	6.670	7,746,553
2026-03-30	6.560	6.750	6.530	6.750	6.750	7,182,601
2026-03-27	6.400	6.630	6.390	6.610	6.610	6,217,700
2026-03-26	6.560	6.650	6.440	6.480	6.480	5,150,812
2026-03-25	6.440	6.580	6.390	6.580	6.580	8,261,400
2026-03-24	6.200	6.390	6.120	6.390	6.390	9,046,999
2026-03-23	6.480	6.480	6.000	6.110	6.110	11,719,961
2026-03-20	6.770	6.830	6.550	6.570	6.570	7,983,310
2026-03-19	6.980	7.020	6.730	6.770	6.770	7,068,401
2026-03-18	6.980	7.040	6.850	6.980	6.980	6,103,701
2026-03-17	7.120	7.180	6.910	6.950	6.950	7,604,200
2026-03-16	7.130	7.250	7.060	7.100	7.100	6,185,600
2026-03-13	7.140	7.300	7.110	7.170	7.170	6,665,100
2026-03-12	7.250	7.310	7.140	7.170	7.170	6,077,300
2026-03-11	7.260	7.310	7.220	7.270	7.270	4,993,100
2026-03-10	7.140	7.280	7.140	7.270	7.270	5,835,646
2026-03-09	7.120	7.220	7.010	7.140	7.140	7,502,500
2026-03-06	6.950	7.190	6.950	7.180	7.180	7,900,720
2026-03-05	7.000	7.100	6.930	6.990	6.990	7,042,746
2026-03-04	6.900	7.050	6.840	6.910	6.910	7,886,900
2026-03-03	7.190	7.260	7.020	7.030	7.030	9,299,300
2026-03-02	7.260	7.310	7.050	7.170	7.170	8,712,421
2026-02-27	7.330	7.380	7.250	7.350	7.350	6,647,200
2026-02-26	7.340	7.370	7.240	7.320	7.320	6,049,300
2026-02-25	7.280	7.420	7.250	7.290	7.290	6,663,601
2026-02-24	7.190	7.350	7.140	7.270	7.270	6,482,844
2026-02-13	7.110	7.210	7.100	7.160	7.160	5,445,300
2026-02-12	7.260	7.330	7.080	7.130	7.130	7,791,310
2026-02-11	7.210	7.300	7.170	7.240	7.240	6,091,801
2026-02-10	7.230	7.280	7.180	7.210	7.210	6,617,500
2026-02-09	7.140	7.250	7.130	7.220	7.220	7,574,201
2026-02-06	7.020	7.170	6.970	7.100	7.100	8,420,711
2026-02-05	7.090	7.160	7.040	7.040	7.040	6,513,700
2026-02-04	7.040	7.130	6.970	7.100	7.100	9,403,332
2026-02-03	6.950	7.050	6.880	7.020	7.020	8,802,101
2026-02-02	7.020	7.090	6.890	6.910	6.910	9,164,100
2026-01-30	6.910	7.090	6.870	7.060	7.060	12,620,801
2026-01-29	6.880	6.980	6.830	6.910	6.910	6,328,500
2026-01-28	6.970	6.980	6.890	6.920	6.920	6,473,600
2026-01-27	7.000	7.010	6.800	6.950	6.950	6,921,400
2026-01-26	6.990	7.050	6.930	6.990	6.990	6,704,100
2026-01-23	6.980	7.050	6.950	7.000	7.000	6,168,400
2026-01-22	6.970	7.040	6.920	7.010	7.010	5,581,903
2026-01-21	6.850	6.950	6.790	6.950	6.950	5,955,000
2026-01-20	6.880	6.900	6.800	6.870	6.870	6,865,400
2026-01-19	6.660	6.880	6.630	6.870	6.870	7,626,701
2026-01-16	6.750	6.770	6.620	6.660	6.660	6,545,800

← NewerPage 3 of 21 · 1,212 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.