Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.030 | 6.070 | 5.870 | 5.890 | 5.890 | 3,609,024 |
| 2024-07-22 | 5.850 | 6.280 | 5.840 | 6.060 | 6.060 | 4,290,538 |
| 2024-07-19 | 5.860 | 5.920 | 5.800 | 5.880 | 5.880 | 1,020,000 |
| 2024-07-18 | 5.850 | 5.860 | 5.750 | 5.860 | 5.860 | 1,329,500 |
| 2024-07-17 | 5.870 | 5.900 | 5.820 | 5.850 | 5.850 | 918,400 |
| 2024-07-16 | 5.890 | 5.900 | 5.840 | 5.880 | 5.880 | 1,301,100 |
| 2024-07-15 | 5.980 | 5.990 | 5.880 | 5.910 | 5.910 | 1,478,900 |
| 2024-07-12 | 6.000 | 6.060 | 5.950 | 5.980 | 5.980 | 1,876,047 |
| 2024-07-11 | 5.890 | 6.000 | 5.870 | 6.000 | 6.000 | 2,370,800 |
| 2024-07-10 | 5.890 | 5.890 | 5.810 | 5.840 | 5.840 | 1,508,100 |
| 2024-07-09 | 5.830 | 5.920 | 5.700 | 5.910 | 5.910 | 2,338,419 |
| 2024-07-08 | 6.010 | 6.010 | 5.820 | 5.830 | 5.830 | 1,343,700 |
| 2024-07-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-04 | 6.110 | 6.110 | 5.900 | 5.900 | 5.900 | 2,297,283 |
| 2024-07-03 | 6.100 | 6.130 | 6.050 | 6.080 | 6.080 | 1,347,100 |
| 2024-07-02 | 5.990 | 6.110 | 5.960 | 6.080 | 6.080 | 1,855,228 |
| 2024-07-01 | 5.920 | 6.000 | 5.870 | 6.000 | 6.000 | 1,770,400 |
| 2024-06-28 | 5.880 | 5.990 | 5.870 | 5.920 | 5.920 | 1,851,128 |
| 2024-06-27 | 5.940 | 6.040 | 5.880 | 5.880 | 5.880 | 1,787,059 |
| 2024-06-26 | 5.850 | 5.960 | 5.810 | 5.960 | 5.960 | 1,772,782 |
| 2024-06-25 | 5.730 | 5.900 | 5.730 | 5.830 | 5.830 | 1,748,852 |
| 2024-06-24 | 5.960 | 5.960 | 5.730 | 5.740 | 5.740 | 2,271,620 |
| 2024-06-21 | 5.930 | 5.980 | 5.870 | 5.960 | 5.960 | 1,091,100 |
| 2024-06-20 | 6.040 | 6.040 | 5.900 | 5.930 | 5.930 | 2,045,010 |
| 2024-06-19 | 6.050 | 6.070 | 6.010 | 6.040 | 6.040 | 1,406,849 |
| 2024-06-18 | 5.990 | 6.050 | 5.970 | 6.040 | 6.040 | 1,504,646 |
| 2024-06-17 | 6.050 | 6.060 | 5.970 | 5.990 | 5.990 | 1,713,800 |
| 2024-06-14 | 6.010 | 6.100 | 5.970 | 6.060 | 6.060 | 1,696,631 |
| 2024-06-13 | 6.110 | 6.140 | 5.990 | 6.010 | 6.010 | 2,563,427 |
| 2024-06-12 | 6.050 | 6.130 | 6.030 | 6.110 | 6.110 | 2,101,224 |
| 2024-06-11 | 6.230 | 6.240 | 6.030 | 6.050 | 6.050 | 3,457,340 |
| 2024-06-07 | 5.960 | 6.280 | 5.920 | 6.260 | 6.260 | 4,578,357 |
| 2024-06-06 | 6.130 | 6.140 | 5.840 | 5.890 | 5.890 | 5,068,200 |
| 2024-06-05 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 2,678,500 |
| 2024-06-04 | 6.270 | 6.280 | 6.130 | 6.190 | 6.190 | 3,067,493 |
| 2024-06-03 | 6.440 | 6.460 | 6.260 | 6.300 | 6.300 | 3,209,400 |
| 2024-05-31 | 6.440 | 6.480 | 6.400 | 6.450 | 6.450 | 2,063,900 |
| 2024-05-30 | 6.500 | 6.540 | 6.420 | 6.440 | 6.440 | 1,953,550 |
| 2024-05-29 | 6.490 | 6.570 | 6.450 | 6.490 | 6.490 | 2,230,600 |
| 2024-05-28 | 6.580 | 6.580 | 6.470 | 6.470 | 6.470 | 2,262,100 |
| 2024-05-27 | 6.590 | 6.600 | 6.480 | 6.570 | 6.570 | 2,633,231 |
| 2024-05-24 | 6.560 | 6.640 | 6.540 | 6.550 | 6.550 | 2,249,500 |
| 2024-05-23 | 6.750 | 6.750 | 6.550 | 6.590 | 6.590 | 3,417,392 |
| 2024-05-22 | 6.790 | 6.820 | 6.690 | 6.750 | 6.750 | 2,558,700 |
| 2024-05-21 | 6.990 | 7.020 | 6.870 | 6.890 | 6.890 | 3,325,500 |
| 2024-05-20 | 7.020 | 7.050 | 7.000 | 7.030 | 7.030 | 3,413,400 |
| 2024-05-17 | 6.960 | 7.040 | 6.930 | 7.010 | 7.010 | 2,920,400 |
| 2024-05-16 | 6.970 | 7.040 | 6.930 | 6.960 | 6.960 | 3,059,101 |
| 2024-05-15 | 6.910 | 7.060 | 6.890 | 6.940 | 6.940 | 3,204,700 |
| 2024-05-14 | 6.850 | 6.970 | 6.850 | 6.930 | 6.930 | 3,165,050 |
| 2024-05-13 | 6.940 | 6.940 | 6.780 | 6.820 | 6.820 | 3,432,710 |
| 2024-05-10 | 7.050 | 7.070 | 6.920 | 6.950 | 6.950 | 3,921,700 |
| 2024-05-09 | 6.960 | 7.090 | 6.950 | 7.030 | 7.030 | 4,200,300 |
| 2024-05-08 | 7.070 | 7.080 | 6.970 | 6.970 | 6.970 | 2,820,400 |
| 2024-05-07 | 7.060 | 7.080 | 7.000 | 7.060 | 7.060 | 2,531,200 |
| 2024-05-06 | 7.030 | 7.080 | 7.000 | 7.060 | 7.060 | 5,078,300 |
| 2024-04-30 | 7.040 | 7.140 | 6.910 | 6.950 | 6.950 | 6,749,801 |
| 2024-04-29 | 6.950 | 7.220 | 6.950 | 7.170 | 7.170 | 3,894,047 |
| 2024-04-26 | 6.900 | 6.990 | 6.840 | 6.970 | 6.970 | 3,364,920 |
| 2024-04-25 | 6.840 | 6.930 | 6.790 | 6.900 | 6.900 | 2,472,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.1298 CNY |
| 2022-06-24 | 0.1020 CNY |
| 2021-06-28 | 0.1330 CNY |
| 2020-06-19 | 0.0900 CNY |
| 2019-07-10 | 0.0680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.