Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.170	8.200	8.070	8.120	8.120	1,643,910
2023-07-26	8.160	8.180	8.070	8.170	8.170	2,277,100
2023-07-25	8.110	8.140	8.000	8.140	8.140	2,516,102
2023-07-24	8.050	8.060	7.930	8.030	8.030	1,652,901
2023-07-21	8.000	8.060	7.970	8.010	8.010	1,690,600
2023-07-20	8.080	8.090	7.970	7.980	7.980	2,030,000
2023-07-19	7.950	8.080	7.920	8.080	8.080	2,536,300
2023-07-18	7.910	7.980	7.850	7.950	7.950	1,747,200
2023-07-17	7.870	7.930	7.720	7.920	7.920	2,527,000
2023-07-14	7.930	7.940	7.850	7.880	7.880	1,218,500
2023-07-13	7.900	7.980	7.850	7.910	7.910	2,149,100
2023-07-12	7.910	7.940	7.850	7.860	7.860	1,993,900
2023-07-11	7.950	7.990	7.890	7.930	7.930	1,360,000
2023-07-10	8.020	8.040	7.860	7.950	7.950	1,983,700
2023-07-07	7.920	7.990	7.840	7.930	7.930	2,246,900
2023-07-06	7.920	7.940	7.860	7.890	7.890	1,619,200
2023-07-05	7.950	7.960	7.860	7.900	7.900	1,723,200
2023-07-04	7.950	7.990	7.900	7.930	7.930	2,074,316
2023-07-03	7.840	7.950	7.830	7.910	7.910	3,364,400
2023-06-30	7.740	7.840	7.710	7.830	7.830	2,892,800
2023-06-29	7.650	7.770	7.640	7.710	7.710	2,664,400
2023-06-28	7.600	7.690	7.520	7.650	7.650	2,344,300
2023-06-27	7.340	7.630	7.330	7.590	7.590	2,803,901
2023-06-26	7.500	7.500	7.330	7.350	7.350	2,139,300
2023-06-21	7.570	7.630	7.480	7.520	7.520	2,021,200
2023-06-20	7.630	7.650	7.550	7.600	7.600	2,335,301
2023-06-19	7.780	7.830	7.630	7.650	7.650	3,715,000
2023-06-16	7.680	7.850	7.670	7.780	7.780	3,384,060
2023-06-15	7.710	7.720	7.630	7.680	7.680	2,206,098
2023-06-14	7.640	7.730	7.640	7.690	7.690	1,700,400
2023-06-13	7.680	7.750	7.650	7.670	7.670	1,860,498
2023-06-12	7.630	7.700	7.520	7.660	7.660	2,754,900
2023-06-09	7.640	7.730	7.580	7.600	7.600	2,043,896
2023-06-08	7.640	7.670	7.580	7.600	7.600	1,692,600
2023-06-07	7.610	7.710	7.580	7.650	7.650	1,410,378
2023-06-06	7.760	7.780	7.580	7.610	7.610	1,967,496
2023-06-05	7.630	7.800	7.610	7.780	7.780	2,356,600
2023-06-02	7.560	7.650	7.560	7.630	7.630	1,830,300
2023-06-01	7.520	7.680	7.510	7.560	7.560	2,156,300
2023-05-31	7.610	7.610	7.520	7.540	7.540	1,621,100
2023-05-30	7.630	7.680	7.520	7.610	7.610	1,718,154
2023-05-29	7.730	7.760	7.600	7.610	7.610	1,633,123
2023-05-26	7.670	7.740	7.520	7.730	7.730	2,478,900
2023-05-25	7.860	7.860	7.560	7.650	7.650	2,788,300
2023-05-24	7.730	7.870	7.680	7.780	7.780	1,900,296
2023-05-23	7.790	7.870	7.760	7.760	7.760	2,482,220
2023-05-22	7.930	7.930	7.860	7.900	7.770	2,738,872
2023-05-19	7.910	7.990	7.850	7.920	7.790	2,148,600
2023-05-18	7.880	7.940	7.850	7.930	7.800	2,040,800
2023-05-17	7.890	7.960	7.820	7.880	7.751	2,703,193
2023-05-16	7.870	8.020	7.830	7.940	7.810	4,715,192
2023-05-15	7.780	7.850	7.720	7.820	7.692	2,547,819
2023-05-12	7.800	7.870	7.730	7.760	7.633	2,494,553
2023-05-11	7.760	7.870	7.740	7.810	7.682	2,071,501
2023-05-10	7.770	7.830	7.710	7.750	7.623	2,537,000
2023-05-09	7.740	7.880	7.700	7.750	7.623	3,756,900
2023-05-08	7.740	7.900	7.690	7.740	7.613	3,649,100
2023-05-05	7.730	7.770	7.660	7.720	7.593	3,517,610
2023-05-04	7.650	7.740	7.600	7.730	7.603	6,451,260
2023-04-28	7.500	7.740	7.500	7.730	7.603	3,367,911

← NewerPage 14 of 21 · 1,216 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.