Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.750	6.790	6.700	6.710	6.710	4,354,400
2026-01-14	6.800	6.850	6.680	6.760	6.760	7,485,000
2026-01-13	6.800	6.890	6.750	6.790	6.790	8,901,900
2026-01-12	6.840	6.880	6.760	6.800	6.800	8,164,600
2026-01-09	6.840	6.860	6.710	6.860	6.860	6,443,800
2026-01-08	6.700	6.850	6.620	6.850	6.850	9,312,100
2026-01-07	6.790	6.790	6.670	6.690	6.690	6,036,900
2026-01-06	6.790	6.840	6.740	6.780	6.780	6,441,400
2026-01-05	6.900	6.900	6.720	6.790	6.790	8,131,400
2025-12-31	6.780	6.860	6.680	6.800	6.800	7,368,901
2025-12-30	6.830	6.890	6.740	6.800	6.800	7,716,902
2025-12-29	6.850	6.880	6.750	6.860	6.860	6,476,101
2025-12-26	6.990	7.050	6.830	6.850	6.850	11,866,401
2025-12-25	6.760	7.110	6.720	6.990	6.990	17,716,801
2025-12-24	6.570	6.870	6.520	6.790	6.790	10,681,600
2025-12-23	6.600	6.640	6.520	6.570	6.570	4,172,100
2025-12-22	6.660	6.680	6.560	6.600	6.600	4,323,300
2025-12-19	6.520	6.650	6.480	6.650	6.650	6,023,800
2025-12-18	6.320	6.540	6.280	6.480	6.480	5,769,700
2025-12-17	6.320	6.390	6.220	6.320	6.320	4,858,400
2025-12-16	6.490	6.500	6.340	6.360	6.360	4,600,400
2025-12-15	6.400	6.570	6.370	6.520	6.520	6,281,800
2025-12-12	6.470	6.600	6.360	6.370	6.370	6,610,100
2025-12-11	6.650	6.670	6.460	6.490	6.490	7,024,200
2025-12-10	6.730	6.780	6.630	6.650	6.650	7,032,300
2025-12-09	6.770	6.820	6.700	6.730	6.730	5,103,600
2025-12-08	6.830	6.870	6.750	6.800	6.800	5,221,000
2025-12-05	6.780	6.820	6.660	6.820	6.820	5,458,600
2025-12-04	6.840	6.860	6.690	6.720	6.720	5,738,300
2025-12-03	6.890	6.910	6.800	6.850	6.850	6,169,500
2025-12-02	6.850	6.950	6.780	6.890	6.890	5,926,200
2025-12-01	6.920	7.000	6.800	6.870	6.870	5,982,000
2025-11-28	6.750	6.900	6.680	6.900	6.900	5,500,400
2025-11-27	6.710	6.810	6.690	6.790	6.790	4,964,300
2025-11-26	6.820	6.860	6.650	6.710	6.710	5,031,000
2025-11-25	6.770	6.890	6.730	6.810	6.810	5,379,268
2025-11-24	6.670	6.780	6.610	6.730	6.730	6,792,000
2025-11-21	6.970	7.070	6.570	6.580	6.580	10,684,600
2025-11-20	7.030	7.100	6.950	7.010	7.010	5,165,300
2025-11-19	7.150	7.170	6.930	7.020	7.020	7,212,800
2025-11-18	7.250	7.300	7.060	7.140	7.140	6,820,801
2025-11-17	7.300	7.300	7.190	7.250	7.250	5,496,910
2025-11-14	7.230	7.370	7.200	7.280	7.280	6,355,510
2025-11-13	7.210	7.290	7.170	7.240	7.240	4,878,567
2025-11-12	7.220	7.270	7.160	7.220	7.220	5,582,500
2025-11-11	7.180	7.280	7.140	7.250	7.250	6,119,900
2025-11-10	7.190	7.200	7.120	7.160	7.160	5,942,100
2025-11-07	7.160	7.250	7.130	7.160	7.160	5,507,900
2025-11-06	7.200	7.210	7.110	7.170	7.170	6,119,809
2025-11-05	7.060	7.190	6.980	7.180	7.180	7,382,100
2025-11-04	6.970	7.100	6.950	7.060	7.060	6,883,100
2025-11-03	6.900	7.070	6.900	7.000	7.000	8,479,200
2025-10-31	6.820	6.910	6.800	6.850	6.850	6,001,100
2025-10-30	6.950	6.960	6.790	6.810	6.810	7,568,800
2025-10-29	7.080	7.100	6.850	6.950	6.950	10,558,690
2025-10-28	7.110	7.200	7.070	7.090	7.090	8,198,200
2025-10-27	7.350	7.400	7.050	7.110	7.110	14,103,364
2025-10-24	7.270	7.430	7.230	7.360	7.360	11,082,600
2025-10-23	7.170	7.280	7.110	7.270	7.270	8,869,837
2025-10-22	7.180	7.220	7.120	7.200	7.200	5,493,037

← NewerPage 4 of 5 · 242 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.