Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.640 | 5.820 | 5.580 | 5.770 | 5.770 | 5,245,401 |
| 2025-01-17 | 5.660 | 5.660 | 5.590 | 5.640 | 5.640 | 2,484,000 |
| 2025-01-16 | 5.620 | 5.700 | 5.610 | 5.660 | 5.660 | 3,812,000 |
| 2025-01-15 | 5.590 | 5.630 | 5.530 | 5.610 | 5.610 | 4,353,600 |
| 2025-01-14 | 5.320 | 5.580 | 5.320 | 5.580 | 5.580 | 5,922,566 |
| 2025-01-13 | 5.290 | 5.380 | 5.130 | 5.370 | 5.370 | 3,860,401 |
| 2025-01-10 | 5.510 | 5.510 | 5.280 | 5.290 | 5.290 | 5,029,300 |
| 2025-01-09 | 5.460 | 5.510 | 5.390 | 5.480 | 5.480 | 3,567,200 |
| 2025-01-08 | 5.520 | 5.520 | 5.320 | 5.470 | 5.470 | 4,580,891 |
| 2025-01-07 | 5.430 | 5.510 | 5.340 | 5.510 | 5.510 | 4,526,009 |
| 2025-01-06 | 5.440 | 5.480 | 5.200 | 5.410 | 5.410 | 6,793,831 |
| 2025-01-03 | 5.720 | 5.770 | 5.400 | 5.420 | 5.420 | 8,329,600 |
| 2025-01-02 | 5.670 | 5.860 | 5.650 | 5.720 | 5.720 | 8,835,900 |
| 2024-12-31 | 5.740 | 5.820 | 5.650 | 5.670 | 5.670 | 5,388,200 |
| 2024-12-30 | 5.790 | 5.800 | 5.660 | 5.740 | 5.740 | 5,116,800 |
| 2024-12-27 | 5.680 | 5.850 | 5.660 | 5.790 | 5.790 | 4,976,500 |
| 2024-12-26 | 5.640 | 5.790 | 5.600 | 5.680 | 5.680 | 5,161,230 |
| 2024-12-25 | 5.750 | 5.810 | 5.560 | 5.640 | 5.640 | 7,170,800 |
| 2024-12-24 | 5.760 | 5.820 | 5.670 | 5.790 | 5.790 | 7,703,340 |
| 2024-12-23 | 6.060 | 6.060 | 5.680 | 5.700 | 5.700 | 11,350,100 |
| 2024-12-20 | 5.950 | 6.120 | 5.920 | 6.040 | 6.040 | 5,965,699 |
| 2024-12-19 | 5.930 | 5.990 | 5.820 | 5.940 | 5.940 | 5,848,500 |
| 2024-12-18 | 6.050 | 6.110 | 5.870 | 5.990 | 5.990 | 7,737,000 |
| 2024-12-17 | 6.400 | 6.430 | 5.980 | 6.010 | 6.010 | 12,677,600 |
| 2024-12-16 | 6.450 | 6.580 | 6.330 | 6.450 | 6.450 | 11,519,700 |
| 2024-12-13 | 6.430 | 6.530 | 6.380 | 6.440 | 6.440 | 9,611,100 |
| 2024-12-12 | 6.320 | 6.470 | 6.310 | 6.470 | 6.470 | 9,246,716 |
| 2024-12-11 | 6.200 | 6.310 | 6.190 | 6.310 | 6.310 | 6,482,316 |
| 2024-12-10 | 6.480 | 6.500 | 6.180 | 6.190 | 6.190 | 11,570,400 |
| 2024-12-09 | 6.300 | 6.370 | 6.210 | 6.310 | 6.310 | 8,748,700 |
| 2024-12-06 | 6.120 | 6.370 | 6.100 | 6.280 | 6.280 | 11,915,301 |
| 2024-12-05 | 6.050 | 6.140 | 6.050 | 6.110 | 6.110 | 5,075,200 |
| 2024-12-04 | 6.210 | 6.250 | 6.050 | 6.110 | 6.110 | 9,548,100 |
| 2024-12-03 | 6.150 | 6.240 | 6.100 | 6.200 | 6.200 | 8,217,200 |
| 2024-12-02 | 5.990 | 6.180 | 5.990 | 6.150 | 6.150 | 9,176,302 |
| 2024-11-29 | 6.040 | 6.050 | 5.950 | 6.010 | 6.010 | 8,028,700 |
| 2024-11-28 | 5.910 | 6.020 | 5.880 | 5.970 | 5.970 | 7,766,100 |
| 2024-11-27 | 5.930 | 5.960 | 5.750 | 5.920 | 5.920 | 8,053,965 |
| 2024-11-26 | 5.980 | 6.130 | 5.900 | 5.950 | 5.950 | 9,344,865 |
| 2024-11-25 | 5.890 | 6.020 | 5.830 | 6.000 | 6.000 | 13,750,600 |
| 2024-11-22 | 5.850 | 5.910 | 5.770 | 5.780 | 5.780 | 7,490,900 |
| 2024-11-21 | 5.830 | 5.890 | 5.800 | 5.870 | 5.870 | 5,856,252 |
| 2024-11-20 | 5.660 | 5.880 | 5.660 | 5.830 | 5.830 | 7,674,666 |
| 2024-11-19 | 5.610 | 5.680 | 5.530 | 5.680 | 5.680 | 6,309,666 |
| 2024-11-18 | 5.650 | 5.750 | 5.540 | 5.600 | 5.600 | 8,551,700 |
| 2024-11-15 | 5.770 | 5.840 | 5.640 | 5.640 | 5.640 | 7,172,400 |
| 2024-11-14 | 5.930 | 5.950 | 5.760 | 5.760 | 5.760 | 7,061,600 |
| 2024-11-13 | 5.890 | 6.080 | 5.810 | 5.950 | 5.950 | 10,256,976 |
| 2024-11-12 | 5.990 | 6.040 | 5.850 | 5.920 | 5.920 | 11,920,700 |
| 2024-11-11 | 5.970 | 6.040 | 5.830 | 5.960 | 5.960 | 10,086,901 |
| 2024-11-08 | 6.180 | 6.180 | 5.860 | 5.980 | 5.980 | 13,852,302 |
| 2024-11-07 | 5.770 | 6.020 | 5.730 | 5.970 | 5.970 | 14,529,510 |
| 2024-11-06 | 5.810 | 5.850 | 5.720 | 5.770 | 5.770 | 13,136,400 |
| 2024-11-05 | 5.770 | 5.840 | 5.740 | 5.820 | 5.820 | 14,136,600 |
| 2024-11-04 | 5.850 | 5.880 | 5.670 | 5.780 | 5.780 | 10,623,110 |
| 2024-11-01 | 6.120 | 6.140 | 5.770 | 5.790 | 5.790 | 19,217,417 |
| 2024-10-31 | 6.020 | 6.260 | 6.020 | 6.150 | 6.150 | 20,616,080 |
| 2024-10-30 | 6.070 | 6.290 | 6.030 | 6.120 | 6.120 | 21,916,902 |
| 2024-10-29 | 6.300 | 6.370 | 6.020 | 6.060 | 6.060 | 40,070,738 |
| 2024-10-28 | 5.810 | 6.330 | 5.700 | 6.310 | 6.310 | 51,020,930 |
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.