Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.830 | 7.940 | 7.710 | 7.750 | 7.750 | 3,896,600 |
| 2024-01-18 | 8.010 | 8.010 | 7.640 | 7.830 | 7.830 | 5,498,218 |
| 2024-01-17 | 8.090 | 8.190 | 7.990 | 7.990 | 7.990 | 3,427,700 |
| 2024-01-16 | 8.150 | 8.170 | 7.980 | 8.110 | 8.110 | 3,541,800 |
| 2024-01-15 | 8.050 | 8.170 | 8.020 | 8.100 | 8.100 | 2,814,000 |
| 2024-01-12 | 8.120 | 8.230 | 8.040 | 8.050 | 8.050 | 3,637,900 |
| 2024-01-11 | 8.080 | 8.200 | 8.040 | 8.110 | 8.110 | 3,417,900 |
| 2024-01-10 | 8.080 | 8.270 | 8.080 | 8.110 | 8.110 | 4,049,400 |
| 2024-01-09 | 8.000 | 8.200 | 7.980 | 8.140 | 8.140 | 4,610,060 |
| 2024-01-08 | 8.250 | 8.290 | 7.930 | 8.020 | 8.020 | 9,422,700 |
| 2024-01-05 | 8.450 | 8.550 | 8.200 | 8.250 | 8.250 | 7,422,803 |
| 2024-01-04 | 8.190 | 8.550 | 8.170 | 8.500 | 8.500 | 11,259,610 |
| 2024-01-03 | 8.160 | 8.250 | 8.110 | 8.180 | 8.180 | 3,098,627 |
| 2024-01-02 | 8.030 | 8.230 | 7.940 | 8.170 | 8.170 | 4,567,979 |
| 2023-12-29 | 7.790 | 7.980 | 7.790 | 7.980 | 7.980 | 3,455,600 |
| 2023-12-28 | 7.750 | 7.850 | 7.630 | 7.790 | 7.790 | 2,815,300 |
| 2023-12-27 | 7.790 | 7.830 | 7.650 | 7.800 | 7.800 | 2,870,000 |
| 2023-12-26 | 7.800 | 7.830 | 7.610 | 7.650 | 7.650 | 3,212,436 |
| 2023-12-25 | 8.030 | 8.030 | 7.680 | 7.770 | 7.770 | 6,535,916 |
| 2023-12-22 | 8.190 | 8.280 | 8.010 | 8.060 | 8.060 | 4,553,900 |
| 2023-12-21 | 8.070 | 8.230 | 7.930 | 8.220 | 8.220 | 5,274,200 |
| 2023-12-20 | 8.130 | 8.200 | 8.040 | 8.040 | 8.040 | 2,892,498 |
| 2023-12-19 | 8.090 | 8.190 | 8.010 | 8.130 | 8.130 | 3,656,707 |
| 2023-12-18 | 8.130 | 8.300 | 8.100 | 8.140 | 8.140 | 4,129,801 |
| 2023-12-15 | 8.150 | 8.250 | 8.110 | 8.230 | 8.230 | 3,645,000 |
| 2023-12-14 | 8.090 | 8.280 | 8.090 | 8.140 | 8.140 | 4,070,293 |
| 2023-12-13 | 8.080 | 8.130 | 8.030 | 8.090 | 8.090 | 3,334,593 |
| 2023-12-12 | 7.950 | 8.100 | 7.800 | 8.080 | 8.080 | 4,412,800 |
| 2023-12-11 | 7.800 | 7.980 | 7.720 | 7.930 | 7.930 | 5,220,100 |
| 2023-12-08 | 8.000 | 8.050 | 7.770 | 7.780 | 7.780 | 4,675,900 |
| 2023-12-07 | 8.030 | 8.150 | 7.970 | 8.000 | 8.000 | 4,192,813 |
| 2023-12-06 | 7.950 | 8.090 | 7.890 | 8.080 | 8.080 | 3,786,094 |
| 2023-12-05 | 7.970 | 8.030 | 7.930 | 7.940 | 7.940 | 2,103,000 |
| 2023-12-04 | 8.020 | 8.040 | 7.930 | 8.000 | 8.000 | 3,088,500 |
| 2023-12-01 | 7.900 | 8.060 | 7.880 | 8.010 | 8.010 | 3,611,804 |
| 2023-11-30 | 7.940 | 7.990 | 7.840 | 7.920 | 7.920 | 2,533,700 |
| 2023-11-29 | 7.960 | 8.010 | 7.920 | 7.950 | 7.950 | 2,078,300 |
| 2023-11-28 | 7.900 | 7.990 | 7.840 | 7.960 | 7.960 | 2,658,900 |
| 2023-11-27 | 7.920 | 7.990 | 7.860 | 7.890 | 7.890 | 3,053,300 |
| 2023-11-24 | 8.030 | 8.060 | 7.920 | 7.960 | 7.960 | 2,531,200 |
| 2023-11-23 | 7.920 | 8.030 | 7.890 | 8.020 | 8.020 | 2,354,196 |
| 2023-11-22 | 7.930 | 8.010 | 7.900 | 7.910 | 7.910 | 2,259,700 |
| 2023-11-21 | 7.950 | 8.040 | 7.920 | 7.940 | 7.940 | 2,791,959 |
| 2023-11-20 | 7.910 | 7.970 | 7.870 | 7.920 | 7.920 | 2,157,800 |
| 2023-11-17 | 7.820 | 7.950 | 7.810 | 7.860 | 7.860 | 1,625,300 |
| 2023-11-16 | 7.810 | 7.900 | 7.810 | 7.810 | 7.810 | 1,609,011 |
| 2023-11-15 | 7.900 | 7.910 | 7.790 | 7.860 | 7.860 | 2,028,900 |
| 2023-11-14 | 7.940 | 7.960 | 7.800 | 7.850 | 7.850 | 1,605,300 |
| 2023-11-13 | 7.890 | 7.940 | 7.830 | 7.940 | 7.940 | 2,259,600 |
| 2023-11-10 | 7.750 | 7.880 | 7.750 | 7.850 | 7.850 | 2,223,847 |
| 2023-11-09 | 7.790 | 7.910 | 7.790 | 7.810 | 7.810 | 2,559,655 |
| 2023-11-08 | 7.830 | 7.870 | 7.770 | 7.790 | 7.790 | 1,959,476 |
| 2023-11-07 | 7.790 | 7.860 | 7.740 | 7.820 | 7.820 | 2,142,592 |
| 2023-11-06 | 7.810 | 7.850 | 7.750 | 7.780 | 7.780 | 2,736,798 |
| 2023-11-03 | 7.790 | 7.850 | 7.730 | 7.790 | 7.790 | 2,337,900 |
| 2023-11-02 | 7.790 | 7.810 | 7.730 | 7.740 | 7.740 | 2,644,200 |
| 2023-11-01 | 7.680 | 7.800 | 7.680 | 7.800 | 7.800 | 4,211,400 |
| 2023-10-31 | 7.710 | 7.760 | 7.660 | 7.690 | 7.690 | 2,878,784 |
| 2023-10-30 | 7.600 | 7.770 | 7.600 | 7.730 | 7.730 | 3,175,607 |
| 2023-10-27 | 7.470 | 7.630 | 7.430 | 7.630 | 7.630 | 2,950,807 |
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.