Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.070	7.120	7.030	7.050	6.934	1,372,586
2022-07-28	7.110	7.140	7.070	7.090	6.974	1,575,400
2022-07-27	7.050	7.150	7.050	7.110	6.993	1,422,716
2022-07-26	7.070	7.080	6.950	7.080	6.964	1,543,249
2022-07-25	7.080	7.100	6.980	6.990	6.875	1,367,593
2022-07-22	6.990	7.050	6.980	7.040	6.924	2,215,405
2022-07-21	7.040	7.070	6.940	6.990	6.875	1,614,600
2022-07-20	6.960	7.040	6.940	7.030	6.915	2,520,700
2022-07-19	6.950	6.980	6.880	6.950	6.836	2,004,900
2022-07-18	6.700	6.940	6.670	6.930	6.816	3,600,188
2022-07-15	6.910	6.930	6.710	6.710	6.600	2,697,780
2022-07-14	6.990	7.000	6.880	6.890	6.777	1,807,008
2022-07-13	6.870	6.980	6.870	6.980	6.865	2,487,108
2022-07-12	6.900	6.940	6.870	6.890	6.777	1,693,000
2022-07-11	6.920	6.930	6.830	6.900	6.787	1,120,626
2022-07-08	6.880	6.930	6.840	6.910	6.797	1,577,800
2022-07-07	6.800	6.920	6.790	6.890	6.777	2,249,200
2022-07-06	6.870	6.870	6.760	6.800	6.688	1,706,100
2022-07-05	6.910	6.930	6.820	6.870	6.757	1,680,854
2022-07-04	6.890	6.930	6.830	6.910	6.797	1,524,986
2022-07-01	6.880	6.930	6.840	6.880	6.767	1,659,600
2022-06-30	6.920	6.950	6.850	6.870	6.757	2,387,001
2022-06-29	6.930	6.980	6.860	6.870	6.757	2,072,296
2022-06-28	6.880	6.950	6.840	6.940	6.826	2,132,696
2022-06-27	6.800	6.870	6.750	6.850	6.738	2,161,600
2022-06-24	6.830	6.850	6.740	6.790	6.678	1,975,000
2022-06-23	6.820	6.920	6.810	6.920	6.706	2,002,500
2022-06-22	6.950	6.960	6.840	6.860	6.648	1,315,700
2022-06-21	6.940	7.040	6.900	6.950	6.735	2,439,212
2022-06-20	6.890	6.940	6.880	6.930	6.716	1,583,400
2022-06-17	6.930	6.990	6.830	6.910	6.696	2,441,312
2022-06-16	6.820	7.030	6.810	6.940	6.725	3,096,420
2022-06-15	6.870	6.930	6.810	6.830	6.619	2,225,488
2022-06-14	6.800	6.850	6.670	6.840	6.629	1,536,400
2022-06-13	6.790	6.870	6.770	6.840	6.629	1,554,941
2022-06-10	6.790	6.900	6.720	6.830	6.619	1,714,500
2022-06-09	6.880	6.880	6.780	6.810	6.599	1,575,700
2022-06-08	6.900	6.960	6.770	6.880	6.667	2,384,086
2022-06-07	6.900	6.950	6.860	6.910	6.696	1,665,767
2022-06-06	6.920	6.960	6.860	6.940	6.725	3,273,612
2022-06-02	6.900	6.960	6.810	6.940	6.725	2,533,753
2022-06-01	6.850	6.960	6.830	6.910	6.696	2,638,400
2022-05-31	6.770	6.890	6.770	6.870	6.658	2,964,668
2022-05-30	6.770	6.810	6.740	6.800	6.590	2,123,386
2022-05-27	6.760	6.810	6.680	6.730	6.522	1,524,500
2022-05-26	6.720	6.790	6.630	6.770	6.561	1,750,992
2022-05-25	6.570	6.700	6.500	6.670	6.464	1,344,000
2022-05-24	6.820	6.840	6.510	6.530	6.328	2,652,100
2022-05-23	6.780	6.870	6.760	6.820	6.609	1,863,532
2022-05-20	6.710	6.800	6.710	6.760	6.551	2,257,401
2022-05-19	6.640	6.760	6.620	6.710	6.503	1,741,841
2022-05-18	6.720	6.780	6.690	6.740	6.532	1,574,417
2022-05-17	6.760	6.770	6.620	6.740	6.532	2,419,400
2022-05-16	6.710	6.810	6.680	6.770	6.561	2,784,000
2022-05-13	6.700	6.730	6.650	6.670	6.464	2,259,800
2022-05-12	6.720	6.790	6.640	6.700	6.493	4,090,100
2022-05-11	6.740	6.950	6.700	6.800	6.590	5,775,463
2022-05-10	6.990	7.000	6.710	6.800	6.590	8,224,813
2022-05-09	6.410	6.960	6.400	6.960	6.745	6,733,812
2022-05-06	6.380	6.390	6.280	6.330	6.134	1,394,101

← NewerPage 18 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.