Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.810 | 6.330 | 5.700 | 6.310 | 6.310 | 51,020,930 |
| 2024-10-25 | 5.580 | 5.830 | 5.520 | 5.750 | 5.750 | 26,924,360 |
| 2024-10-24 | 5.400 | 5.680 | 5.330 | 5.480 | 5.480 | 11,481,259 |
| 2024-10-23 | 5.330 | 5.420 | 5.300 | 5.410 | 5.410 | 9,907,694 |
| 2024-10-22 | 5.220 | 5.330 | 5.220 | 5.330 | 5.330 | 6,911,801 |
| 2024-10-21 | 5.270 | 5.300 | 5.190 | 5.250 | 5.250 | 7,812,401 |
| 2024-10-18 | 5.130 | 5.330 | 5.060 | 5.270 | 5.270 | 10,855,216 |
| 2024-10-17 | 5.180 | 5.470 | 5.170 | 5.190 | 5.190 | 10,732,504 |
| 2024-10-16 | 5.080 | 5.180 | 5.030 | 5.150 | 5.150 | 5,016,001 |
| 2024-10-15 | 5.190 | 5.220 | 5.130 | 5.140 | 5.140 | 5,537,201 |
| 2024-10-14 | 5.170 | 5.250 | 5.140 | 5.200 | 5.200 | 7,683,000 |
| 2024-10-11 | 5.200 | 5.260 | 5.100 | 5.140 | 5.140 | 7,987,895 |
| 2024-10-10 | 5.170 | 5.320 | 5.130 | 5.180 | 5.180 | 8,488,710 |
| 2024-10-09 | 5.400 | 5.400 | 5.140 | 5.160 | 5.160 | 13,292,110 |
| 2024-10-08 | 5.910 | 5.910 | 5.380 | 5.550 | 5.550 | 19,314,139 |
| 2024-09-30 | 5.200 | 5.460 | 5.060 | 5.380 | 5.380 | 18,454,199 |
| 2024-09-27 | 4.890 | 5.000 | 4.790 | 4.990 | 4.990 | 6,257,801 |
| 2024-09-26 | 4.670 | 4.800 | 4.650 | 4.780 | 4.780 | 7,089,400 |
| 2024-09-25 | 4.650 | 4.760 | 4.650 | 4.660 | 4.660 | 8,024,400 |
| 2024-09-24 | 4.500 | 4.630 | 4.500 | 4.620 | 4.620 | 6,400,900 |
| 2024-09-23 | 4.490 | 4.510 | 4.450 | 4.490 | 4.490 | 2,762,634 |
| 2024-09-20 | 4.530 | 4.550 | 4.470 | 4.520 | 4.520 | 2,696,521 |
| 2024-09-19 | 4.440 | 4.550 | 4.420 | 4.550 | 4.550 | 5,043,936 |
| 2024-09-18 | 4.480 | 4.480 | 4.310 | 4.410 | 4.410 | 3,476,700 |
| 2024-09-13 | 4.500 | 4.510 | 4.450 | 4.460 | 4.460 | 2,066,600 |
| 2024-09-12 | 4.450 | 4.520 | 4.450 | 4.490 | 4.490 | 2,957,400 |
| 2024-09-11 | 4.530 | 4.540 | 4.430 | 4.460 | 4.460 | 3,173,300 |
| 2024-09-10 | 4.490 | 4.540 | 4.450 | 4.540 | 4.540 | 3,206,000 |
| 2024-09-09 | 4.460 | 4.510 | 4.410 | 4.490 | 4.490 | 2,403,200 |
| 2024-09-06 | 4.570 | 4.580 | 4.470 | 4.470 | 4.470 | 3,619,500 |
| 2024-09-05 | 4.500 | 4.570 | 4.490 | 4.560 | 4.560 | 3,387,634 |
| 2024-09-04 | 4.540 | 4.550 | 4.470 | 4.490 | 4.490 | 3,549,500 |
| 2024-09-03 | 4.530 | 4.590 | 4.510 | 4.560 | 4.560 | 3,199,900 |
| 2024-09-02 | 4.550 | 4.620 | 4.520 | 4.530 | 4.530 | 4,454,500 |
| 2024-08-30 | 4.520 | 4.610 | 4.510 | 4.570 | 4.570 | 5,432,034 |
| 2024-08-29 | 4.490 | 4.540 | 4.450 | 4.520 | 4.520 | 3,729,034 |
| 2024-08-28 | 4.420 | 4.530 | 4.410 | 4.500 | 4.500 | 3,386,010 |
| 2024-08-27 | 4.500 | 4.500 | 4.410 | 4.430 | 4.430 | 1,994,900 |
| 2024-08-26 | 4.390 | 4.500 | 4.370 | 4.500 | 4.500 | 4,135,396 |
| 2024-08-23 | 4.410 | 4.430 | 4.340 | 4.390 | 4.390 | 3,854,300 |
| 2024-08-22 | 4.480 | 4.490 | 4.400 | 4.400 | 4.400 | 3,163,100 |
| 2024-08-21 | 4.510 | 4.510 | 4.450 | 4.470 | 4.470 | 2,658,400 |
| 2024-08-20 | 4.610 | 4.620 | 4.460 | 4.500 | 4.500 | 4,181,300 |
| 2024-08-19 | 4.580 | 4.620 | 4.560 | 4.600 | 4.600 | 3,971,600 |
| 2024-08-16 | 4.690 | 4.690 | 4.570 | 4.590 | 4.590 | 6,504,400 |
| 2024-08-15 | 4.650 | 4.690 | 4.600 | 4.680 | 4.680 | 4,560,700 |
| 2024-08-14 | 4.670 | 4.700 | 4.630 | 4.650 | 4.650 | 2,420,000 |
| 2024-08-13 | 4.630 | 4.670 | 4.580 | 4.670 | 4.670 | 3,243,300 |
| 2024-08-12 | 4.650 | 4.680 | 4.600 | 4.630 | 4.630 | 3,500,901 |
| 2024-08-09 | 4.680 | 4.720 | 4.660 | 4.660 | 4.660 | 3,420,505 |
| 2024-08-08 | 4.670 | 4.690 | 4.610 | 4.680 | 4.680 | 3,968,400 |
| 2024-08-07 | 4.680 | 4.700 | 4.640 | 4.650 | 4.650 | 3,858,900 |
| 2024-08-06 | 4.600 | 4.700 | 4.570 | 4.690 | 4.690 | 7,220,534 |
| 2024-08-05 | 4.780 | 4.780 | 4.570 | 4.570 | 4.570 | 9,447,200 |
| 2024-08-02 | 4.630 | 4.670 | 4.600 | 4.610 | 4.610 | 4,359,100 |
| 2024-08-01 | 4.650 | 4.700 | 4.630 | 4.660 | 4.660 | 5,276,600 |
| 2024-07-31 | 4.540 | 4.660 | 4.530 | 4.650 | 4.650 | 4,844,860 |
| 2024-07-30 | 4.500 | 4.550 | 4.460 | 4.540 | 4.540 | 3,597,933 |
| 2024-07-29 | 4.500 | 4.530 | 4.450 | 4.500 | 4.500 | 3,656,800 |
| 2024-07-26 | 4.410 | 4.500 | 4.410 | 4.490 | 4.490 | 4,014,800 |
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.