Minfeng Special Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.740 | 5.770 | 5.550 | 5.680 | 5.680 | 5,988,302 |
| 2026-10-16 | 5.750 | 5.860 | 5.680 | 5.780 | 5.780 | 4,837,000 |
| 2026-10-15 | 5.740 | 5.790 | 5.640 | 5.720 | 5.720 | 6,272,500 |
| 2026-10-14 | 5.970 | 5.990 | 5.770 | 5.820 | 5.820 | 4,712,700 |
| 2026-10-13 | 5.850 | 6.000 | 5.700 | 6.000 | 6.000 | 5,482,500 |
| 2026-10-12 | 5.970 | 6.000 | 5.840 | 5.890 | 5.890 | 4,316,723 |
| 2026-10-09 | 5.980 | 5.980 | 5.780 | 5.950 | 5.950 | 5,775,500 |
| 2026-10-08 | 5.990 | 6.110 | 5.920 | 5.940 | 5.940 | 5,200,800 |
| 2026-09-30 | 5.970 | 6.000 | 5.880 | 5.970 | 5.970 | 4,246,000 |
| 2026-09-29 | 5.900 | 5.990 | 5.850 | 5.960 | 5.960 | 5,181,702 |
| 2026-09-28 | 5.860 | 5.980 | 5.810 | 5.940 | 5.930 | 5,858,698 |
| 2026-09-24 | 5.820 | 5.880 | 5.770 | 5.860 | 5.850 | 3,938,900 |
| 2026-09-23 | 5.840 | 5.880 | 5.780 | 5.820 | 5.810 | 3,294,700 |
| 2026-09-22 | 5.880 | 5.900 | 5.790 | 5.870 | 5.870 | 4,395,600 |
| 2026-09-21 | 5.740 | 5.870 | 5.700 | 5.860 | 5.860 | 3,967,743 |
| 2026-09-18 | 5.800 | 5.800 | 5.700 | 5.730 | 5.730 | 4,531,800 |
| 2026-09-17 | 5.670 | 5.770 | 5.540 | 5.770 | 5.770 | 5,354,800 |
| 2026-09-16 | 5.540 | 5.690 | 5.480 | 5.670 | 5.670 | 5,407,600 |
| 2026-09-15 | 5.740 | 5.760 | 5.520 | 5.540 | 5.540 | 5,915,100 |
| 2026-09-14 | 5.780 | 5.870 | 5.730 | 5.780 | 5.780 | 6,358,242 |
| 2026-09-11 | 5.930 | 5.930 | 5.690 | 5.750 | 5.750 | 5,149,400 |
| 2026-09-10 | 6.020 | 6.020 | 5.910 | 5.950 | 5.950 | 3,178,200 |
| 2026-09-09 | 6.020 | 6.040 | 5.960 | 6.000 | 6.000 | 2,958,649 |
| 2026-09-08 | 5.880 | 6.020 | 5.880 | 6.020 | 6.020 | 3,864,300 |
| 2026-09-07 | 5.870 | 5.900 | 5.820 | 5.880 | 5.880 | 3,201,400 |
| 2026-09-04 | 5.850 | 5.920 | 5.780 | 5.880 | 5.880 | 5,134,657 |
| 2026-09-03 | 5.950 | 6.010 | 5.830 | 5.860 | 5.860 | 3,640,601 |
| 2026-09-02 | 5.980 | 5.980 | 5.880 | 5.960 | 5.960 | 3,811,900 |
| 2026-09-01 | 5.920 | 6.030 | 5.800 | 5.980 | 5.980 | 5,708,900 |
| 2026-08-31 | 5.900 | 5.980 | 5.850 | 5.980 | 5.980 | 5,449,600 |
| 2026-08-28 | 5.860 | 5.900 | 5.820 | 5.900 | 5.900 | 3,604,700 |
| 2026-08-27 | 5.920 | 5.920 | 5.810 | 5.860 | 5.860 | 4,261,300 |
| 2026-08-26 | 5.790 | 5.970 | 5.780 | 5.930 | 5.930 | 6,179,300 |
| 2026-08-25 | 5.690 | 5.830 | 5.650 | 5.820 | 5.820 | 5,596,800 |
| 2026-08-24 | 5.750 | 5.780 | 5.620 | 5.740 | 5.740 | 3,565,700 |
| 2026-08-21 | 5.670 | 5.770 | 5.570 | 5.740 | 5.740 | 4,706,600 |
| 2026-08-20 | 5.650 | 5.730 | 5.610 | 5.720 | 5.720 | 4,127,119 |
| 2026-08-19 | 5.710 | 5.730 | 5.580 | 5.640 | 5.640 | 3,760,256 |
| 2026-08-18 | 5.770 | 5.770 | 5.690 | 5.740 | 5.740 | 3,888,400 |
| 2026-08-17 | 5.640 | 5.760 | 5.590 | 5.760 | 5.760 | 4,407,700 |
| 2026-08-14 | 5.650 | 5.660 | 5.530 | 5.630 | 5.630 | 3,799,800 |
| 2026-08-13 | 5.700 | 5.720 | 5.600 | 5.650 | 5.650 | 5,089,500 |
| 2026-08-12 | 5.700 | 5.750 | 5.640 | 5.700 | 5.700 | 4,015,600 |
| 2026-08-11 | 5.710 | 5.750 | 5.630 | 5.720 | 5.720 | 4,345,100 |
| 2026-08-10 | 5.480 | 5.720 | 5.450 | 5.710 | 5.710 | 7,215,200 |
| 2026-08-07 | 5.480 | 5.490 | 5.370 | 5.450 | 5.450 | 3,759,800 |
| 2026-08-06 | 5.430 | 5.500 | 5.380 | 5.480 | 5.480 | 3,733,300 |
| 2026-08-05 | 5.520 | 5.550 | 5.390 | 5.430 | 5.430 | 4,854,900 |
| 2026-08-04 | 5.560 | 5.610 | 5.440 | 5.510 | 5.510 | 5,270,400 |
| 2026-08-03 | 5.300 | 5.530 | 5.290 | 5.530 | 5.530 | 6,787,000 |
| 2026-07-31 | 5.240 | 5.300 | 5.170 | 5.300 | 5.300 | 5,297,100 |
| 2026-07-30 | 5.210 | 5.280 | 5.120 | 5.240 | 5.240 | 4,206,600 |
| 2026-07-29 | 5.110 | 5.250 | 5.100 | 5.200 | 5.200 | 5,180,200 |
| 2026-07-28 | 5.050 | 5.160 | 5.030 | 5.100 | 5.100 | 3,431,300 |
| 2026-07-27 | 5.010 | 5.130 | 4.960 | 5.060 | 5.060 | 5,446,500 |
| 2026-07-24 | 5.060 | 5.070 | 4.910 | 5.010 | 5.010 | 4,692,801 |
| 2026-07-23 | 4.980 | 5.110 | 4.890 | 5.090 | 5.090 | 7,511,600 |
| 2026-07-22 | 4.890 | 5.010 | 4.850 | 4.910 | 4.910 | 7,002,142 |
| 2026-07-21 | 4.970 | 5.000 | 4.740 | 4.890 | 4.890 | 9,160,408 |
| 2026-07-20 | 5.170 | 5.270 | 4.920 | 5.010 | 5.010 | 8,096,617 |
Page 1 of 21 · 1,215 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.