Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.500	8.680	8.360	8.440	8.301	8,818,069
2023-01-30	7.880	8.590	7.850	8.420	8.282	11,599,150
2023-01-20	7.790	7.820	7.730	7.810	7.682	2,253,200
2023-01-19	7.730	7.890	7.730	7.780	7.652	1,681,200
2023-01-18	7.820	7.820	7.750	7.780	7.652	1,531,300
2023-01-17	7.830	7.980	7.750	7.780	7.652	1,960,500
2023-01-16	7.950	7.980	7.820	7.850	7.721	2,318,300
2023-01-13	7.900	7.960	7.860	7.920	7.790	1,287,600
2023-01-12	7.840	7.920	7.790	7.870	7.741	1,835,938
2023-01-11	7.970	7.980	7.830	7.860	7.731	1,540,300
2023-01-10	7.990	8.060	7.900	7.910	7.780	2,035,759
2023-01-09	8.110	8.140	7.940	8.030	7.898	3,248,684
2023-01-06	8.010	8.250	7.970	8.010	7.878	5,742,362
2023-01-05	7.980	8.100	7.830	8.020	7.888	6,884,696
2023-01-04	7.480	8.160	7.400	7.910	7.780	8,578,317
2023-01-03	7.330	7.470	7.290	7.440	7.318	2,505,800
2022-12-30	7.250	7.340	7.140	7.320	7.200	1,891,782
2022-12-29	7.250	7.260	7.160	7.200	7.082	1,394,431
2022-12-28	7.320	7.370	7.250	7.250	7.131	1,143,100
2022-12-27	7.360	7.550	7.300	7.360	7.239	2,009,600
2022-12-26	7.490	7.500	7.320	7.320	7.200	1,920,100
2022-12-23	7.420	7.600	7.390	7.460	7.337	2,096,800
2022-12-22	7.600	7.700	7.420	7.440	7.318	1,865,200
2022-12-21	7.550	7.610	7.480	7.530	7.406	1,706,800
2022-12-20	7.540	7.610	7.490	7.550	7.426	1,550,500
2022-12-19	7.730	7.770	7.480	7.540	7.416	1,863,100
2022-12-16	7.750	7.880	7.700	7.730	7.603	1,994,900
2022-12-15	7.770	7.940	7.720	7.790	7.662	2,510,400
2022-12-14	7.780	7.980	7.780	7.870	7.741	3,135,000
2022-12-13	7.630	7.870	7.630	7.840	7.711	3,107,200
2022-12-12	7.630	7.760	7.570	7.640	7.515	2,579,600
2022-12-09	7.650	7.730	7.600	7.650	7.524	1,881,900
2022-12-08	7.690	7.750	7.600	7.630	7.505	1,480,302
2022-12-07	7.710	7.770	7.600	7.690	7.564	1,998,400
2022-12-06	7.710	7.830	7.680	7.710	7.583	2,233,968
2022-12-05	7.660	7.780	7.650	7.750	7.623	2,705,188
2022-12-02	7.640	7.670	7.590	7.620	7.495	2,205,588
2022-12-01	7.640	7.700	7.560	7.640	7.515	1,803,088
2022-11-30	7.580	7.660	7.550	7.580	7.456	2,357,649
2022-11-29	7.550	7.630	7.540	7.600	7.475	2,038,700
2022-11-28	7.400	7.540	7.370	7.500	7.377	2,612,411
2022-11-25	7.550	7.550	7.370	7.470	7.347	1,498,800
2022-11-24	7.460	7.520	7.420	7.450	7.328	1,543,400
2022-11-23	7.480	7.550	7.390	7.410	7.288	1,836,600
2022-11-22	7.530	7.630	7.440	7.480	7.357	1,783,871
2022-11-21	7.500	7.530	7.380	7.480	7.357	2,040,200
2022-11-18	7.550	7.600	7.470	7.480	7.357	2,066,000
2022-11-17	7.500	7.590	7.480	7.550	7.426	1,787,400
2022-11-16	7.520	7.580	7.450	7.530	7.406	2,867,600
2022-11-15	7.720	7.770	7.430	7.520	7.396	4,242,900
2022-11-14	7.520	7.680	7.460	7.670	7.544	3,446,002
2022-11-11	7.490	7.580	7.450	7.510	7.387	3,213,600
2022-11-10	7.360	7.490	7.320	7.430	7.308	2,238,100
2022-11-09	7.380	7.440	7.340	7.380	7.259	1,766,200
2022-11-08	7.340	7.440	7.290	7.380	7.259	1,952,996
2022-11-07	7.350	7.410	7.270	7.370	7.249	2,043,396
2022-11-04	7.410	7.420	7.290	7.330	7.210	1,901,101
2022-11-03	7.340	7.390	7.240	7.340	7.219	2,305,440
2022-11-02	7.440	7.440	7.310	7.340	7.219	3,102,800
2022-11-01	7.200	7.440	7.200	7.420	7.298	3,913,900

← NewerPage 16 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.