Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.880 | 5.970 | 5.880 | 5.900 | 5.900 | 6,084,415 |
| 2025-04-22 | 5.800 | 5.920 | 5.800 | 5.880 | 5.880 | 5,416,300 |
| 2025-04-21 | 5.750 | 5.920 | 5.670 | 5.850 | 5.850 | 6,213,200 |
| 2025-04-18 | 5.740 | 5.950 | 5.680 | 5.750 | 5.750 | 5,393,200 |
| 2025-04-17 | 5.550 | 5.780 | 5.520 | 5.740 | 5.740 | 6,686,800 |
| 2025-04-16 | 5.680 | 5.680 | 5.450 | 5.580 | 5.580 | 4,999,500 |
| 2025-04-15 | 5.640 | 5.720 | 5.600 | 5.690 | 5.690 | 4,365,100 |
| 2025-04-14 | 5.540 | 5.690 | 5.540 | 5.640 | 5.640 | 6,362,677 |
| 2025-04-11 | 5.440 | 5.540 | 5.410 | 5.470 | 5.470 | 4,435,500 |
| 2025-04-10 | 5.420 | 5.560 | 5.390 | 5.460 | 5.460 | 8,749,129 |
| 2025-04-09 | 5.230 | 5.400 | 4.850 | 5.360 | 5.360 | 10,776,501 |
| 2025-04-08 | 5.280 | 5.420 | 5.150 | 5.280 | 5.280 | 10,726,600 |
| 2025-04-07 | 5.780 | 5.780 | 5.330 | 5.330 | 5.330 | 8,598,300 |
| 2025-04-03 | 5.830 | 5.950 | 5.790 | 5.920 | 5.920 | 5,587,100 |
| 2025-04-02 | 5.880 | 5.990 | 5.860 | 5.890 | 5.890 | 3,553,400 |
| 2025-04-01 | 5.790 | 6.000 | 5.790 | 5.900 | 5.900 | 7,834,648 |
| 2025-03-31 | 5.910 | 5.910 | 5.690 | 5.800 | 5.800 | 6,853,700 |
| 2025-03-28 | 6.140 | 6.140 | 5.890 | 5.910 | 5.910 | 8,478,000 |
| 2025-03-27 | 6.140 | 6.280 | 6.100 | 6.110 | 6.110 | 11,046,400 |
| 2025-03-26 | 5.980 | 6.230 | 5.940 | 6.140 | 6.140 | 14,756,014 |
| 2025-03-25 | 6.030 | 6.080 | 5.940 | 6.020 | 6.020 | 5,786,776 |
| 2025-03-24 | 6.110 | 6.150 | 5.890 | 6.030 | 6.030 | 7,499,700 |
| 2025-03-21 | 6.170 | 6.210 | 6.090 | 6.150 | 6.150 | 5,612,100 |
| 2025-03-20 | 6.160 | 6.210 | 6.100 | 6.180 | 6.180 | 4,878,700 |
| 2025-03-19 | 6.130 | 6.170 | 6.090 | 6.150 | 6.150 | 6,170,100 |
| 2025-03-18 | 6.080 | 6.140 | 6.070 | 6.110 | 6.110 | 4,286,200 |
| 2025-03-17 | 6.080 | 6.130 | 6.050 | 6.100 | 6.100 | 5,554,192 |
| 2025-03-14 | 5.930 | 6.070 | 5.920 | 6.050 | 6.050 | 7,086,600 |
| 2025-03-13 | 5.970 | 6.000 | 5.850 | 5.940 | 5.940 | 4,923,100 |
| 2025-03-12 | 5.980 | 6.030 | 5.960 | 5.990 | 5.990 | 4,540,800 |
| 2025-03-11 | 5.880 | 5.990 | 5.830 | 5.990 | 5.990 | 4,923,200 |
| 2025-03-10 | 5.890 | 5.970 | 5.880 | 5.920 | 5.920 | 4,693,900 |
| 2025-03-07 | 5.950 | 5.950 | 5.860 | 5.890 | 5.890 | 4,508,500 |
| 2025-03-06 | 5.900 | 5.960 | 5.860 | 5.950 | 5.950 | 4,597,805 |
| 2025-03-05 | 5.940 | 5.950 | 5.810 | 5.890 | 5.890 | 4,721,950 |
| 2025-03-04 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 3,594,006 |
| 2025-03-03 | 5.940 | 6.030 | 5.860 | 5.900 | 5.900 | 6,144,100 |
| 2025-02-28 | 6.030 | 6.040 | 5.890 | 5.910 | 5.910 | 6,435,300 |
| 2025-02-27 | 6.060 | 6.100 | 5.890 | 6.020 | 6.020 | 6,800,401 |
| 2025-02-26 | 5.950 | 6.120 | 5.950 | 6.050 | 6.050 | 8,704,103 |
| 2025-02-25 | 6.060 | 6.060 | 5.930 | 5.960 | 5.960 | 6,628,799 |
| 2025-02-24 | 6.010 | 6.150 | 5.940 | 6.080 | 6.080 | 10,210,817 |
| 2025-02-21 | 5.890 | 6.250 | 5.890 | 6.040 | 6.040 | 16,347,437 |
| 2025-02-20 | 5.780 | 6.100 | 5.780 | 5.960 | 5.960 | 10,502,500 |
| 2025-02-19 | 5.740 | 5.800 | 5.700 | 5.790 | 5.790 | 4,147,700 |
| 2025-02-18 | 5.870 | 5.890 | 5.710 | 5.740 | 5.740 | 5,515,600 |
| 2025-02-17 | 5.840 | 5.920 | 5.790 | 5.880 | 5.880 | 5,349,700 |
| 2025-02-14 | 5.840 | 5.860 | 5.760 | 5.790 | 5.790 | 3,963,764 |
| 2025-02-13 | 5.910 | 5.930 | 5.820 | 5.840 | 5.840 | 4,075,200 |
| 2025-02-12 | 5.900 | 5.930 | 5.840 | 5.910 | 5.910 | 3,612,300 |
| 2025-02-11 | 5.950 | 5.980 | 5.860 | 5.910 | 5.910 | 4,313,200 |
| 2025-02-10 | 5.860 | 5.950 | 5.840 | 5.940 | 5.940 | 6,874,500 |
| 2025-02-07 | 5.860 | 5.960 | 5.800 | 5.860 | 5.860 | 7,422,100 |
| 2025-02-06 | 5.850 | 5.870 | 5.770 | 5.860 | 5.860 | 5,386,300 |
| 2025-02-05 | 5.850 | 5.870 | 5.780 | 5.810 | 5.810 | 4,131,800 |
| 2025-01-27 | 5.730 | 5.930 | 5.720 | 5.830 | 5.830 | 6,677,906 |
| 2025-01-24 | 5.720 | 5.730 | 5.630 | 5.690 | 5.690 | 4,756,844 |
| 2025-01-23 | 5.710 | 5.790 | 5.670 | 5.670 | 5.670 | 4,260,400 |
| 2025-01-22 | 5.740 | 5.740 | 5.640 | 5.670 | 5.670 | 3,141,900 |
| 2025-01-21 | 5.780 | 5.820 | 5.670 | 5.730 | 5.730 | 3,978,600 |
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.