Mudanjiang Hengfeng Paper Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.430	7.500	7.380	7.490	7.490	1,605,838
2023-10-25	7.480	7.520	7.410	7.490	7.490	2,060,545
2023-10-24	7.120	7.430	7.120	7.420	7.420	2,795,811
2023-10-23	7.270	7.320	7.080	7.110	7.110	2,066,500
2023-10-20	7.300	7.380	7.240	7.270	7.270	1,826,800
2023-10-19	7.340	7.440	7.280	7.300	7.300	1,652,400
2023-10-18	7.460	7.510	7.350	7.350	7.350	2,124,696
2023-10-17	7.500	7.570	7.460	7.500	7.500	1,660,021
2023-10-16	7.470	7.530	7.440	7.490	7.490	2,279,720
2023-10-13	7.560	7.560	7.450	7.450	7.450	2,113,900
2023-10-12	7.500	7.590	7.500	7.560	7.560	2,085,239
2023-10-11	7.510	7.570	7.480	7.520	7.520	2,278,900
2023-10-10	7.580	7.640	7.490	7.530	7.530	3,765,039
2023-10-09	7.870	7.870	7.540	7.600	7.600	5,766,400
2023-09-28	7.750	7.880	7.730	7.870	7.870	2,849,300
2023-09-27	7.720	7.790	7.670	7.750	7.750	2,177,045
2023-09-26	7.790	7.790	7.710	7.730	7.730	1,982,500
2023-09-25	7.860	7.880	7.730	7.760	7.760	1,902,900
2023-09-22	7.790	7.880	7.720	7.860	7.860	1,954,500
2023-09-21	7.840	7.880	7.760	7.800	7.800	2,148,300
2023-09-20	7.860	7.910	7.830	7.840	7.840	1,887,000
2023-09-19	7.990	7.990	7.860	7.900	7.900	2,397,600
2023-09-18	7.780	7.980	7.730	7.940	7.940	3,109,739
2023-09-15	7.740	7.890	7.730	7.830	7.830	2,401,520
2023-09-14	7.780	7.780	7.680	7.730	7.730	2,348,500
2023-09-13	7.890	7.900	7.730	7.800	7.800	3,000,601
2023-09-12	7.810	7.990	7.760	7.860	7.860	3,975,301
2023-09-11	7.860	7.860	7.670	7.800	7.800	4,081,901
2023-09-08	7.890	7.940	7.810	7.810	7.810	2,553,300
2023-09-07	8.020	8.050	7.900	7.920	7.920	2,338,800
2023-09-06	8.020	8.030	7.930	8.000	8.000	1,585,700
2023-09-05	7.990	8.080	7.970	8.010	8.010	1,975,500
2023-09-04	7.960	8.060	7.880	8.050	8.050	3,418,700
2023-09-01	7.890	7.970	7.800	7.930	7.930	2,738,700
2023-08-31	7.860	7.920	7.790	7.840	7.840	2,245,900
2023-08-30	7.840	7.920	7.830	7.850	7.850	2,878,000
2023-08-29	7.720	7.850	7.630	7.840	7.840	3,488,210
2023-08-28	7.880	7.880	7.660	7.680	7.680	5,239,000
2023-08-25	7.580	7.840	7.520	7.580	7.580	3,414,300
2023-08-24	7.700	7.730	7.560	7.610	7.610	2,279,100
2023-08-23	7.790	7.800	7.620	7.660	7.660	2,269,795
2023-08-22	7.900	7.910	7.650	7.770	7.770	2,376,754
2023-08-21	7.770	7.950	7.760	7.840	7.840	3,298,200
2023-08-18	7.910	7.970	7.770	7.800	7.800	2,669,700
2023-08-17	7.800	7.930	7.770	7.910	7.910	2,068,800
2023-08-16	7.860	7.940	7.770	7.840	7.840	1,555,011
2023-08-15	7.820	7.900	7.810	7.840	7.840	2,033,000
2023-08-14	7.720	7.880	7.640	7.850	7.850	2,508,490
2023-08-11	7.850	7.860	7.720	7.720	7.720	1,604,290
2023-08-10	7.780	7.850	7.770	7.810	7.810	2,027,300
2023-08-09	7.900	7.910	7.750	7.760	7.760	1,890,500
2023-08-08	7.920	7.960	7.860	7.900	7.900	1,610,920
2023-08-07	8.020	8.030	7.880	7.910	7.910	2,460,600
2023-08-04	8.130	8.180	8.000	8.000	8.000	2,649,900
2023-08-03	8.100	8.160	8.050	8.110	8.110	1,595,020
2023-08-02	8.150	8.170	8.080	8.160	8.160	2,073,447
2023-08-01	8.180	8.200	8.110	8.130	8.130	1,805,100
2023-07-31	8.160	8.250	8.100	8.180	8.180	2,413,000
2023-07-28	8.150	8.190	8.070	8.160	8.160	1,693,600
2023-07-27	8.170	8.200	8.070	8.120	8.120	1,643,910

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.