Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.320	7.520	7.300	7.460	7.337	2,626,935
2023-04-25	7.510	7.580	7.300	7.420	7.298	2,678,300
2023-04-24	7.430	7.600	7.330	7.490	7.367	3,426,524
2023-04-21	7.560	7.640	7.450	7.450	7.328	2,910,992
2023-04-20	7.610	7.640	7.500	7.570	7.446	2,363,185
2023-04-19	7.700	7.720	7.600	7.610	7.485	2,895,116
2023-04-18	7.740	7.770	7.630	7.650	7.524	3,307,000
2023-04-17	7.630	7.750	7.630	7.730	7.603	3,347,194
2023-04-14	7.730	7.810	7.610	7.690	7.564	3,909,280
2023-04-13	7.810	7.900	7.720	7.750	7.623	4,738,111
2023-04-12	7.850	7.950	7.770	7.930	7.800	6,509,987
2023-04-11	8.040	8.050	7.770	7.850	7.721	7,711,430
2023-04-10	8.550	8.550	7.970	7.980	7.849	9,669,295
2023-04-07	8.640	8.660	8.450	8.510	8.370	4,535,647
2023-04-06	8.940	8.980	8.490	8.580	8.439	8,169,900
2023-04-04	9.000	9.030	8.770	8.900	8.754	14,425,115
2023-04-03	8.250	9.010	8.240	9.010	8.862	10,213,155
2023-03-31	7.920	8.230	7.920	8.190	8.055	3,654,000
2023-03-30	8.070	8.160	7.880	7.980	7.849	4,104,200
2023-03-29	8.290	8.400	8.020	8.060	7.928	3,765,700
2023-03-28	8.540	8.550	8.270	8.310	8.174	3,826,200
2023-03-27	8.880	8.880	8.450	8.540	8.400	5,983,260
2023-03-24	8.910	8.950	8.760	8.820	8.675	3,536,200
2023-03-23	9.020	9.020	8.780	8.830	8.685	3,870,900
2023-03-22	8.890	9.050	8.820	8.960	8.813	5,341,932
2023-03-21	8.930	8.940	8.760	8.870	8.724	4,394,200
2023-03-20	8.810	9.110	8.660	8.950	8.803	8,377,200
2023-03-17	8.520	8.910	8.520	8.720	8.577	6,265,461
2023-03-16	8.620	8.740	8.490	8.510	8.370	7,925,400
2023-03-15	8.210	8.760	8.210	8.630	8.488	11,916,401
2023-03-14	8.180	8.180	7.900	7.970	7.839	3,857,800
2023-03-13	8.150	8.200	8.080	8.170	8.036	2,527,500
2023-03-10	8.250	8.360	8.150	8.190	8.055	2,234,800
2023-03-09	8.440	8.440	8.310	8.310	8.174	1,588,900
2023-03-08	8.350	8.430	8.300	8.400	8.262	2,193,000
2023-03-07	8.510	8.580	8.380	8.380	8.242	2,631,500
2023-03-06	8.500	8.560	8.420	8.510	8.370	2,852,900
2023-03-03	8.450	8.500	8.330	8.480	8.341	3,098,700
2023-03-02	8.440	8.610	8.360	8.390	8.252	5,072,600
2023-03-01	8.660	8.660	8.440	8.440	8.301	5,372,200
2023-02-28	8.490	8.630	8.480	8.620	8.478	2,146,939
2023-02-27	8.680	8.680	8.460	8.490	8.351	2,437,916
2023-02-24	8.540	8.730	8.470	8.580	8.439	4,218,980
2023-02-23	8.660	8.680	8.460	8.510	8.370	2,212,100
2023-02-22	8.530	8.650	8.430	8.600	8.459	2,579,939
2023-02-21	8.570	8.630	8.460	8.540	8.400	2,281,900
2023-02-20	8.380	8.580	8.260	8.560	8.419	2,997,540
2023-02-17	8.370	8.490	8.300	8.310	8.174	2,468,700
2023-02-16	8.620	8.660	8.300	8.380	8.242	3,659,802
2023-02-15	8.690	8.720	8.530	8.590	8.449	2,561,301
2023-02-14	8.640	8.670	8.540	8.650	8.508	2,208,300
2023-02-13	8.850	8.870	8.560	8.610	8.469	4,560,360
2023-02-10	8.660	8.940	8.540	8.800	8.655	6,495,640
2023-02-09	8.400	8.650	8.390	8.640	8.498	3,616,124
2023-02-08	8.450	8.530	8.360	8.430	8.292	2,228,160
2023-02-07	8.470	8.540	8.400	8.450	8.311	2,961,481
2023-02-06	8.290	8.620	8.180	8.580	8.439	6,319,581
2023-02-03	8.280	8.400	8.200	8.290	8.154	3,908,800
2023-02-02	8.380	8.420	8.300	8.320	8.183	3,744,881
2023-02-01	8.480	8.540	8.370	8.400	8.262	4,898,250

← NewerPage 15 of 21 · 1,212 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.