Minfeng Special Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.570	6.580	6.440	6.530	6.530	7,171,400
2025-07-21	6.470	6.650	6.470	6.550	6.550	8,852,509
2025-07-18	6.470	6.500	6.380	6.470	6.470	5,418,045
2025-07-17	6.530	6.570	6.430	6.470	6.470	7,683,800
2025-07-16	6.330	6.550	6.330	6.540	6.540	8,581,701
2025-07-15	6.520	6.530	6.280	6.330	6.330	7,522,400
2025-07-14	6.400	6.540	6.340	6.510	6.510	7,389,100
2025-07-11	6.460	6.510	6.360	6.450	6.450	6,589,901
2025-07-10	6.440	6.470	6.380	6.470	6.470	5,716,800
2025-07-09	6.480	6.510	6.390	6.430	6.430	5,883,001
2025-07-08	6.470	6.500	6.420	6.470	6.470	5,224,900
2025-07-07	6.300	6.470	6.300	6.470	6.470	6,971,190
2025-07-04	6.390	6.420	6.300	6.320	6.320	6,064,790
2025-07-03	6.410	6.440	6.350	6.390	6.390	5,731,700
2025-07-02	6.310	6.470	6.280	6.420	6.420	10,058,409
2025-07-01	6.280	6.410	6.250	6.300	6.300	9,426,301
2025-06-30	6.300	6.350	6.220	6.250	6.250	5,599,101
2025-06-27	6.250	6.300	6.210	6.260	6.260	6,390,200
2025-06-26	6.200	6.370	6.120	6.210	6.210	11,586,200
2025-06-25	6.170	6.220	6.100	6.150	6.150	6,817,409
2025-06-24	5.930	6.170	5.930	6.170	6.170	9,794,201
2025-06-23	5.730	5.930	5.700	5.930	5.930	5,352,200
2025-06-20	5.800	5.880	5.750	5.770	5.770	4,649,300
2025-06-19	5.980	6.000	5.770	5.780	5.780	8,124,700
2025-06-18	6.110	6.140	5.980	6.010	6.010	7,933,000
2025-06-17	6.190	6.330	6.100	6.160	6.160	7,754,200
2025-06-16	6.080	6.240	6.010	6.210	6.210	11,739,500
2025-06-13	6.150	6.150	6.010	6.030	6.030	6,641,100
2025-06-12	6.150	6.210	6.080	6.140	6.140	5,413,900
2025-06-11	6.150	6.210	6.130	6.140	6.140	5,106,500
2025-06-10	6.200	6.250	6.060	6.150	6.150	7,035,400
2025-06-09	6.180	6.230	6.140	6.210	6.210	6,628,314
2025-06-06	6.030	6.170	6.030	6.160	6.160	7,978,500
2025-06-05	6.150	6.190	6.010	6.050	6.050	7,407,500
2025-06-04	6.090	6.250	6.050	6.150	6.150	9,626,100
2025-06-03	5.970	6.080	5.950	6.060	6.060	4,236,600
2025-05-30	6.110	6.130	5.990	6.010	6.010	5,179,800
2025-05-29	6.070	6.130	6.000	6.100	6.100	7,159,000
2025-05-28	6.130	6.130	5.980	6.070	6.070	6,157,900
2025-05-27	6.060	6.130	6.030	6.120	6.120	8,152,678
2025-05-26	5.940	6.110	5.930	6.070	6.070	6,454,800
2025-05-23	6.030	6.150	5.930	5.950	5.950	6,844,500
2025-05-22	6.040	6.180	5.930	6.010	6.010	7,802,700
2025-05-21	6.070	6.110	6.010	6.060	6.060	5,091,700
2025-05-20	6.050	6.090	6.000	6.070	6.070	6,563,514
2025-05-19	5.900	6.090	5.900	6.060	6.060	9,294,914
2025-05-16	5.880	5.950	5.850	5.910	5.910	5,822,500
2025-05-15	5.870	5.940	5.820	5.880	5.880	5,236,176
2025-05-14	5.870	5.900	5.800	5.870	5.870	3,795,600
2025-05-13	5.950	5.980	5.860	5.890	5.890	4,707,700
2025-05-12	5.950	6.000	5.870	5.900	5.900	4,339,575
2025-05-09	5.910	5.970	5.840	5.940	5.940	5,635,000
2025-05-08	5.900	6.000	5.830	5.970	5.970	4,591,630
2025-05-07	5.900	5.980	5.870	5.930	5.930	5,873,401
2025-05-06	5.740	5.890	5.720	5.870	5.870	6,992,100
2025-04-30	5.780	5.840	5.700	5.720	5.720	5,530,600
2025-04-29	5.780	5.860	5.560	5.760	5.760	9,185,200
2025-04-28	6.010	6.030	5.810	5.860	5.860	5,443,101
2025-04-25	5.990	6.070	5.950	6.000	6.000	5,911,700
2025-04-24	5.880	5.990	5.820	5.970	5.970	7,566,000

← NewerPage 6 of 21 · 1,216 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.