Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.380	6.390	6.280	6.330	6.134	1,394,101
2022-05-05	6.530	6.530	6.370	6.430	6.231	1,480,400
2022-04-29	6.260	6.500	6.210	6.410	6.212	1,837,000
2022-04-28	6.270	6.410	6.120	6.180	5.989	1,729,700
2022-04-27	6.230	6.320	6.000	6.310	6.115	2,768,220
2022-04-26	6.430	6.500	6.240	6.240	6.047	1,973,320
2022-04-25	6.760	6.840	6.410	6.430	6.231	3,229,400
2022-04-22	7.010	7.080	6.740	6.860	6.648	6,299,657
2022-04-21	7.590	7.600	7.330	7.390	7.161	3,196,160
2022-04-20	7.710	7.710	7.530	7.610	7.375	3,167,720
2022-04-19	7.570	7.720	7.530	7.700	7.462	3,966,900
2022-04-18	7.420	7.620	7.310	7.590	7.355	2,856,000
2022-04-15	7.590	7.650	7.430	7.430	7.200	2,631,896
2022-04-14	7.520	7.680	7.500	7.640	7.404	3,753,696
2022-04-13	7.500	7.650	7.420	7.540	7.307	4,074,900
2022-04-12	7.350	7.520	7.300	7.500	7.268	2,537,360
2022-04-11	7.370	7.490	7.310	7.330	7.103	2,064,561
2022-04-08	7.470	7.470	7.320	7.430	7.200	2,001,510
2022-04-07	7.560	7.570	7.430	7.430	7.200	2,121,500
2022-04-06	7.370	7.570	7.320	7.550	7.317	2,940,300
2022-04-01	7.430	7.470	7.340	7.380	7.152	1,830,100
2022-03-31	7.420	7.500	7.370	7.460	7.229	1,511,200
2022-03-30	7.400	7.450	7.320	7.420	7.191	1,725,600
2022-03-29	7.450	7.450	7.310	7.330	7.103	1,912,800
2022-03-28	7.370	7.500	7.270	7.440	7.210	2,825,000
2022-03-25	7.210	7.430	7.200	7.360	7.132	3,118,600
2022-03-24	7.260	7.300	7.180	7.210	6.987	1,362,900
2022-03-23	7.340	7.370	7.270	7.290	7.065	1,399,960
2022-03-22	7.240	7.410	7.230	7.330	7.103	2,387,260
2022-03-21	7.240	7.310	7.190	7.260	7.036	1,854,100
2022-03-18	7.040	7.300	7.040	7.250	7.026	2,429,900
2022-03-17	7.110	7.230	7.080	7.100	6.880	2,129,801
2022-03-16	7.000	7.100	6.890	7.070	6.851	2,736,100
2022-03-15	7.230	7.270	6.830	6.850	6.638	4,111,200
2022-03-14	7.400	7.510	7.260	7.260	7.036	2,290,500
2022-03-11	7.420	7.480	7.210	7.460	7.229	2,084,400
2022-03-10	7.340	7.470	7.340	7.430	7.200	2,446,500
2022-03-09	7.430	7.470	7.000	7.250	7.026	3,420,800
2022-03-08	7.650	7.670	7.370	7.380	7.152	3,818,600
2022-03-07	7.720	7.760	7.610	7.650	7.413	2,728,800
2022-03-04	7.790	7.840	7.640	7.720	7.481	3,823,906
2022-03-03	7.740	7.820	7.730	7.780	7.539	3,685,401
2022-03-02	7.600	7.740	7.590	7.740	7.501	2,793,400
2022-03-01	7.530	7.670	7.520	7.660	7.423	3,554,600
2022-02-28	7.540	7.570	7.400	7.520	7.287	2,629,000
2022-02-25	7.420	7.530	7.420	7.500	7.268	2,246,000
2022-02-24	7.550	7.650	7.310	7.390	7.161	4,048,396
2022-02-23	7.570	7.620	7.510	7.600	7.365	2,265,396
2022-02-22	7.570	7.670	7.500	7.540	7.307	2,789,688
2022-02-21	7.530	7.610	7.500	7.600	7.365	3,097,720
2022-02-18	7.460	7.530	7.370	7.530	7.297	3,676,320
2022-02-17	7.440	7.710	7.420	7.530	7.297	7,724,320
2022-02-16	7.410	7.480	7.360	7.450	7.220	2,028,400
2022-02-15	7.450	7.460	7.300	7.360	7.132	1,585,100
2022-02-14	7.330	7.440	7.300	7.410	7.181	2,224,600
2022-02-11	7.430	7.460	7.330	7.350	7.123	1,752,500
2022-02-10	7.460	7.480	7.380	7.440	7.210	1,703,705
2022-02-09	7.430	7.540	7.430	7.450	7.220	2,026,716
2022-02-08	7.310	7.440	7.260	7.430	7.200	1,567,396
2022-02-07	7.240	7.320	7.200	7.310	7.084	1,921,700

← NewerPage 19 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.