Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.180	7.220	7.120	7.200	7.200	5,493,037
2025-10-21	7.120	7.180	7.050	7.180	7.180	6,920,000
2025-10-20	7.060	7.110	6.960	7.090	7.090	8,716,101
2025-10-17	7.150	7.160	6.980	7.020	7.020	8,682,101
2025-10-16	7.310	7.330	7.100	7.130	7.130	10,872,500
2025-10-15	7.360	7.450	7.230	7.310	7.310	11,265,900
2025-10-14	7.330	7.460	7.250	7.270	7.270	13,421,600
2025-10-13	6.970	7.370	6.860	7.320	7.320	17,384,700
2025-10-10	7.120	7.300	7.090	7.150	7.150	13,842,600
2025-10-09	7.150	7.380	7.050	7.180	7.180	21,502,313
2025-09-30	7.130	7.690	6.950	7.010	7.010	26,215,401
2025-09-29	7.080	7.080	6.770	6.990	6.990	13,153,600
2025-09-26	6.910	7.240	6.890	7.020	7.020	22,756,500
2025-09-25	6.700	7.140	6.640	6.910	6.910	20,566,800
2025-09-24	6.520	6.850	6.490	6.730	6.730	13,322,800
2025-09-23	6.580	6.640	6.300	6.570	6.570	13,558,800
2025-09-22	6.770	6.770	6.510	6.570	6.570	10,565,701
2025-09-19	7.030	7.030	6.680	6.690	6.690	11,275,763
2025-09-18	7.000	7.120	6.840	6.910	6.910	15,017,063
2025-09-17	6.990	7.330	6.930	7.000	7.000	19,304,200
2025-09-16	6.970	7.020	6.820	6.950	6.950	11,470,303
2025-09-15	6.860	7.030	6.800	6.930	6.930	15,473,502
2025-09-12	6.780	6.930	6.510	6.860	6.860	18,356,901
2025-09-11	6.750	6.780	6.660	6.770	6.770	7,960,651
2025-09-10	6.700	6.760	6.680	6.740	6.740	7,536,400
2025-09-09	6.660	6.770	6.640	6.710	6.710	9,700,201
2025-09-08	6.570	6.730	6.550	6.690	6.690	8,606,500
2025-09-05	6.520	6.600	6.440	6.550	6.550	9,420,600
2025-09-04	6.370	6.620	6.350	6.520	6.520	13,010,000
2025-09-03	6.610	6.630	6.340	6.370	6.370	7,544,300
2025-09-02	6.540	6.630	6.390	6.580	6.580	9,494,978
2025-09-01	6.480	6.660	6.400	6.510	6.510	7,087,786
2025-08-29	6.450	6.560	6.390	6.530	6.530	9,346,201
2025-08-28	6.480	6.570	6.210	6.450	6.450	11,784,110
2025-08-27	6.750	6.760	6.480	6.500	6.500	11,071,756
2025-08-26	6.850	6.850	6.730	6.750	6.750	9,060,800
2025-08-25	6.690	6.970	6.660	6.740	6.740	17,881,577
2025-08-22	6.660	6.740	6.500	6.660	6.660	13,111,501
2025-08-21	6.630	6.700	6.600	6.650	6.650	7,821,733
2025-08-20	6.540	6.680	6.490	6.630	6.630	7,888,533
2025-08-19	6.460	6.620	6.420	6.540	6.540	9,446,956
2025-08-18	6.480	6.560	6.440	6.450	6.450	12,548,472
2025-08-15	6.490	6.570	6.450	6.450	6.450	9,339,800
2025-08-14	6.640	6.690	6.490	6.520	6.520	7,449,600
2025-08-13	6.680	6.710	6.610	6.630	6.630	5,404,591
2025-08-12	6.740	6.740	6.650	6.670	6.670	5,120,180
2025-08-11	6.700	6.740	6.610	6.710	6.710	7,213,143
2025-08-08	6.630	6.700	6.550	6.670	6.670	6,908,814
2025-08-07	6.680	6.680	6.560	6.610	6.610	4,377,100
2025-08-06	6.650	6.670	6.590	6.650	6.650	4,892,800
2025-08-05	6.580	6.660	6.570	6.650	6.650	5,138,800
2025-08-04	6.500	6.570	6.400	6.570	6.570	6,167,000
2025-08-01	6.390	6.550	6.380	6.490	6.490	8,721,101
2025-07-31	6.440	6.510	6.350	6.380	6.380	6,594,700
2025-07-30	6.530	6.610	6.410	6.470	6.470	8,430,545
2025-07-29	6.620	6.720	6.480	6.560	6.560	9,100,609
2025-07-28	6.550	6.640	6.520	6.620	6.620	7,068,800
2025-07-25	6.530	6.570	6.490	6.550	6.550	5,406,201
2025-07-24	6.470	6.550	6.460	6.520	6.520	5,449,100
2025-07-23	6.530	6.610	6.440	6.470	6.470	5,695,800

← NewerPage 5 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.