Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.200	7.330	7.150	7.200	7.082	4,754,334
2022-10-28	7.290	7.420	7.170	7.240	7.121	6,209,500
2022-10-27	6.950	7.450	6.940	7.350	7.229	12,922,535
2022-10-26	6.790	7.100	6.790	6.970	6.856	8,382,875
2022-10-25	6.550	6.610	6.460	6.580	6.472	1,432,796
2022-10-24	6.710	6.800	6.550	6.560	6.452	1,545,000
2022-10-21	6.700	6.750	6.660	6.680	6.570	898,501
2022-10-20	6.690	6.760	6.650	6.680	6.570	896,500
2022-10-19	6.760	6.800	6.690	6.710	6.600	768,901
2022-10-18	6.740	6.790	6.720	6.760	6.649	1,167,596
2022-10-17	6.600	6.760	6.560	6.740	6.629	1,328,600
2022-10-14	6.510	6.670	6.510	6.630	6.521	1,370,501
2022-10-13	6.500	6.570	6.450	6.520	6.413	1,218,500
2022-10-12	6.370	6.510	6.360	6.500	6.393	985,700
2022-10-11	6.400	6.480	6.320	6.410	6.305	1,272,200
2022-10-10	6.450	6.540	6.400	6.430	6.324	1,105,900
2022-09-30	6.490	6.510	6.370	6.450	6.344	1,119,000
2022-09-29	6.550	6.610	6.410	6.450	6.344	1,368,864
2022-09-28	6.610	6.620	6.500	6.510	6.403	1,270,112
2022-09-27	6.470	6.620	6.440	6.610	6.501	1,328,556
2022-09-26	6.680	6.680	6.440	6.450	6.344	2,307,000
2022-09-23	6.800	6.820	6.660	6.680	6.570	1,245,200
2022-09-22	6.850	6.930	6.760	6.780	6.669	1,147,900
2022-09-21	6.820	6.930	6.690	6.870	6.757	1,454,900
2022-09-20	6.810	6.880	6.780	6.810	6.698	1,465,700
2022-09-19	6.970	6.970	6.770	6.780	6.669	2,312,400
2022-09-16	7.190	7.190	6.920	6.950	6.836	2,408,000
2022-09-15	7.240	7.300	7.060	7.170	7.052	2,103,200
2022-09-14	7.170	7.260	7.130	7.240	7.121	2,254,200
2022-09-13	7.170	7.260	7.120	7.250	7.131	3,014,700
2022-09-09	7.170	7.190	7.100	7.120	7.003	1,126,800
2022-09-08	7.200	7.230	7.100	7.130	7.013	1,772,200
2022-09-07	7.240	7.250	7.150	7.200	7.082	1,651,732
2022-09-06	7.190	7.240	7.150	7.240	7.121	2,248,789
2022-09-05	7.090	7.190	7.050	7.190	7.072	2,072,400
2022-09-02	7.120	7.170	7.020	7.100	6.983	1,621,800
2022-09-01	7.040	7.180	7.000	7.070	6.954	2,265,100
2022-08-31	7.230	7.250	7.030	7.040	6.924	2,899,555
2022-08-30	7.080	7.470	7.070	7.270	7.151	5,203,499
2022-08-29	6.940	7.100	6.850	7.080	6.964	1,488,984
2022-08-26	7.030	7.070	6.970	6.980	6.865	1,206,745
2022-08-25	7.000	7.090	6.980	7.030	6.915	1,457,545
2022-08-24	7.120	7.140	7.010	7.020	6.905	1,407,800
2022-08-23	7.120	7.150	7.060	7.130	7.013	1,072,857
2022-08-22	7.050	7.140	6.980	7.120	7.003	1,633,500
2022-08-19	7.080	7.140	7.040	7.060	6.944	1,300,900
2022-08-18	7.110	7.130	7.060	7.080	6.964	892,092
2022-08-17	7.110	7.150	7.060	7.140	7.023	1,633,299
2022-08-16	7.070	7.110	7.040	7.110	6.993	1,178,019
2022-08-15	7.130	7.130	7.020	7.030	6.915	1,239,000
2022-08-12	7.060	7.110	7.050	7.060	6.944	1,789,200
2022-08-11	6.970	7.070	6.940	7.060	6.944	1,797,100
2022-08-10	6.890	6.940	6.850	6.920	6.806	1,323,541
2022-08-09	6.880	6.960	6.860	6.890	6.777	1,411,600
2022-08-08	6.900	6.970	6.850	6.930	6.816	1,280,886
2022-08-05	6.880	6.920	6.800	6.910	6.797	1,284,800
2022-08-04	6.790	6.880	6.750	6.870	6.757	1,236,104
2022-08-03	6.820	7.030	6.760	6.770	6.659	2,145,700
2022-08-02	7.080	7.080	6.750	6.820	6.708	2,870,547
2022-08-01	7.090	7.100	7.030	7.090	6.974	1,455,208

← NewerPage 17 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.