Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.790 | 6.850 | 6.720 | 6.850 | 6.850 | 2,979,681 |
| 2024-04-23 | 6.710 | 6.800 | 6.690 | 6.770 | 6.770 | 2,882,351 |
| 2024-04-22 | 6.730 | 6.820 | 6.580 | 6.700 | 6.700 | 3,306,000 |
| 2024-04-19 | 6.710 | 6.820 | 6.640 | 6.740 | 6.740 | 2,681,400 |
| 2024-04-18 | 6.780 | 6.820 | 6.630 | 6.740 | 6.740 | 4,020,810 |
| 2024-04-17 | 6.360 | 6.800 | 6.360 | 6.800 | 6.800 | 6,443,381 |
| 2024-04-16 | 6.710 | 6.800 | 6.310 | 6.350 | 6.350 | 7,774,350 |
| 2024-04-15 | 7.210 | 7.300 | 6.750 | 6.880 | 6.880 | 6,588,100 |
| 2024-04-12 | 7.250 | 7.350 | 7.220 | 7.220 | 7.220 | 3,468,700 |
| 2024-04-11 | 7.280 | 7.410 | 7.240 | 7.260 | 7.260 | 3,145,700 |
| 2024-04-10 | 7.460 | 7.520 | 7.250 | 7.300 | 7.300 | 3,936,100 |
| 2024-04-09 | 7.400 | 7.540 | 7.360 | 7.500 | 7.500 | 3,849,600 |
| 2024-04-08 | 7.480 | 7.540 | 7.390 | 7.400 | 7.400 | 4,169,194 |
| 2024-04-03 | 7.450 | 7.560 | 7.410 | 7.480 | 7.480 | 2,885,536 |
| 2024-04-02 | 7.350 | 7.530 | 7.330 | 7.510 | 7.510 | 4,118,828 |
| 2024-04-01 | 7.150 | 7.370 | 7.100 | 7.360 | 7.360 | 4,164,731 |
| 2024-03-29 | 7.060 | 7.160 | 7.060 | 7.160 | 7.160 | 1,948,700 |
| 2024-03-28 | 6.960 | 7.140 | 6.960 | 7.070 | 7.070 | 3,649,506 |
| 2024-03-27 | 7.100 | 7.180 | 7.010 | 7.020 | 7.020 | 3,930,158 |
| 2024-03-26 | 7.140 | 7.160 | 6.950 | 7.080 | 7.080 | 3,648,806 |
| 2024-03-25 | 7.110 | 7.290 | 7.100 | 7.130 | 7.130 | 4,289,356 |
| 2024-03-22 | 7.170 | 7.220 | 7.040 | 7.120 | 7.120 | 3,833,410 |
| 2024-03-21 | 7.180 | 7.260 | 7.140 | 7.180 | 7.180 | 3,830,900 |
| 2024-03-20 | 7.080 | 7.180 | 7.070 | 7.170 | 7.170 | 3,402,145 |
| 2024-03-19 | 7.030 | 7.110 | 6.990 | 7.080 | 7.080 | 4,375,221 |
| 2024-03-18 | 6.910 | 7.040 | 6.900 | 7.010 | 7.010 | 6,154,800 |
| 2024-03-15 | 6.990 | 7.040 | 6.870 | 6.910 | 6.910 | 6,905,496 |
| 2024-03-14 | 6.720 | 6.820 | 6.680 | 6.810 | 6.810 | 3,292,570 |
| 2024-03-13 | 6.690 | 6.730 | 6.640 | 6.700 | 6.700 | 2,378,488 |
| 2024-03-12 | 6.690 | 6.720 | 6.590 | 6.700 | 6.700 | 2,715,244 |
| 2024-03-11 | 6.510 | 6.680 | 6.480 | 6.640 | 6.640 | 3,068,317 |
| 2024-03-08 | 6.460 | 6.510 | 6.400 | 6.480 | 6.480 | 1,730,057 |
| 2024-03-07 | 6.450 | 6.570 | 6.400 | 6.460 | 6.460 | 2,506,400 |
| 2024-03-06 | 6.400 | 6.490 | 6.360 | 6.440 | 6.440 | 2,018,200 |
| 2024-03-05 | 6.510 | 6.510 | 6.370 | 6.410 | 6.410 | 2,549,400 |
| 2024-03-04 | 6.650 | 6.670 | 6.450 | 6.530 | 6.530 | 2,693,396 |
| 2024-03-01 | 6.460 | 6.600 | 6.430 | 6.590 | 6.590 | 3,409,500 |
| 2024-02-29 | 6.230 | 6.460 | 6.190 | 6.460 | 6.460 | 3,680,300 |
| 2024-02-28 | 6.770 | 6.880 | 6.280 | 6.280 | 6.280 | 6,921,500 |
| 2024-02-27 | 6.610 | 6.750 | 6.560 | 6.750 | 6.750 | 2,582,200 |
| 2024-02-26 | 6.530 | 6.720 | 6.470 | 6.610 | 6.610 | 4,038,801 |
| 2024-02-23 | 6.410 | 6.560 | 6.370 | 6.550 | 6.550 | 3,760,239 |
| 2024-02-22 | 6.270 | 6.410 | 6.250 | 6.410 | 6.410 | 3,851,100 |
| 2024-02-21 | 6.080 | 6.440 | 6.060 | 6.310 | 6.310 | 4,767,115 |
| 2024-02-20 | 6.130 | 6.130 | 6.030 | 6.120 | 6.120 | 3,101,187 |
| 2024-02-19 | 6.010 | 6.130 | 5.960 | 6.130 | 6.130 | 5,874,379 |
| 2024-02-08 | 5.600 | 6.000 | 5.540 | 5.960 | 5.960 | 6,604,163 |
| 2024-02-07 | 5.590 | 5.750 | 5.320 | 5.550 | 5.550 | 10,646,070 |
| 2024-02-06 | 5.570 | 5.800 | 5.150 | 5.650 | 5.650 | 10,267,533 |
| 2024-02-05 | 6.150 | 6.160 | 5.570 | 5.650 | 5.650 | 12,304,907 |
| 2024-02-02 | 6.400 | 6.610 | 5.990 | 6.190 | 6.190 | 7,162,091 |
| 2024-02-01 | 6.630 | 6.660 | 6.330 | 6.430 | 6.430 | 6,132,427 |
| 2024-01-31 | 7.100 | 7.130 | 6.680 | 6.700 | 6.700 | 6,738,340 |
| 2024-01-30 | 7.370 | 7.410 | 7.100 | 7.110 | 7.110 | 3,972,300 |
| 2024-01-29 | 7.750 | 7.750 | 7.380 | 7.390 | 7.390 | 4,557,000 |
| 2024-01-26 | 7.400 | 7.790 | 7.380 | 7.650 | 7.650 | 6,396,500 |
| 2024-01-25 | 7.080 | 7.430 | 7.070 | 7.410 | 7.410 | 5,549,100 |
| 2024-01-24 | 6.940 | 7.190 | 6.770 | 7.070 | 7.070 | 6,151,040 |
| 2024-01-23 | 7.190 | 7.190 | 6.810 | 6.980 | 6.980 | 7,425,500 |
| 2024-01-22 | 7.750 | 7.750 | 7.010 | 7.150 | 7.150 | 5,559,500 |
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.