Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.100 | 8.190 | 7.980 | 8.020 | 8.020 | 4,607,486 |
| 2026-07-15 | 8.040 | 8.150 | 7.960 | 8.100 | 8.100 | 4,362,900 |
| 2026-07-14 | 7.850 | 8.070 | 7.760 | 8.040 | 8.040 | 4,858,000 |
| 2026-07-13 | 7.900 | 7.960 | 7.800 | 7.840 | 7.840 | 5,090,086 |
| 2026-07-10 | 7.910 | 8.080 | 7.800 | 7.950 | 7.950 | 4,117,400 |
| 2026-07-09 | 7.920 | 7.980 | 7.680 | 7.900 | 7.900 | 5,277,796 |
| 2026-07-08 | 7.920 | 8.060 | 7.840 | 7.850 | 7.850 | 3,236,700 |
| 2026-07-07 | 8.130 | 8.170 | 7.910 | 7.930 | 7.930 | 5,091,800 |
| 2026-07-06 | 8.020 | 8.300 | 8.000 | 8.170 | 8.170 | 5,319,280 |
| 2026-07-03 | 7.860 | 8.070 | 7.850 | 7.990 | 7.990 | 5,126,300 |
| 2026-07-02 | 7.720 | 7.950 | 7.630 | 7.860 | 7.860 | 4,388,000 |
| 2026-07-01 | 7.400 | 7.750 | 7.400 | 7.680 | 7.680 | 5,849,700 |
| 2026-06-30 | 7.550 | 7.580 | 7.340 | 7.410 | 7.410 | 3,938,900 |
| 2026-06-29 | 7.550 | 7.610 | 7.280 | 7.540 | 7.540 | 4,886,780 |
| 2026-06-26 | 7.730 | 7.770 | 7.550 | 7.560 | 7.560 | 4,036,116 |
| 2026-06-25 | 7.990 | 8.070 | 7.790 | 7.880 | 7.690 | 4,735,800 |
| 2026-06-24 | 8.300 | 8.390 | 7.960 | 8.010 | 7.817 | 7,042,000 |
| 2026-06-23 | 8.190 | 8.410 | 8.110 | 8.280 | 8.080 | 5,092,701 |
| 2026-06-22 | 8.040 | 8.230 | 7.870 | 8.180 | 7.983 | 5,485,863 |
| 2026-06-18 | 8.140 | 8.140 | 7.970 | 8.060 | 8.060 | 3,931,940 |
| 2026-06-17 | 8.270 | 8.320 | 8.090 | 8.130 | 8.130 | 4,913,600 |
| 2026-06-16 | 8.620 | 8.620 | 8.270 | 8.300 | 8.300 | 5,871,700 |
| 2026-06-15 | 8.610 | 8.750 | 8.560 | 8.590 | 8.590 | 4,569,400 |
| 2026-06-12 | 8.500 | 8.590 | 8.390 | 8.540 | 8.540 | 4,468,000 |
| 2026-06-11 | 8.550 | 8.580 | 8.360 | 8.470 | 8.470 | 3,928,600 |
| 2026-06-10 | 8.550 | 8.650 | 8.450 | 8.570 | 8.570 | 2,907,500 |
| 2026-06-09 | 8.690 | 8.730 | 8.520 | 8.590 | 8.590 | 3,778,800 |
| 2026-06-08 | 8.650 | 8.920 | 8.510 | 8.640 | 8.640 | 5,661,319 |
| 2026-06-05 | 8.750 | 8.930 | 8.660 | 8.800 | 8.800 | 3,844,200 |
| 2026-06-04 | 8.740 | 8.840 | 8.660 | 8.710 | 8.710 | 3,867,600 |
| 2026-06-03 | 9.060 | 9.060 | 8.740 | 8.800 | 8.800 | 5,385,744 |
| 2026-06-02 | 9.170 | 9.210 | 9.010 | 9.060 | 9.060 | 5,786,201 |
| 2026-06-01 | 8.850 | 9.270 | 8.840 | 9.170 | 9.170 | 6,543,100 |
| 2026-05-29 | 9.090 | 9.130 | 8.880 | 8.920 | 8.920 | 5,994,020 |
| 2026-05-28 | 9.080 | 9.230 | 8.890 | 9.030 | 9.030 | 5,594,696 |
| 2026-05-27 | 9.500 | 9.660 | 9.050 | 9.080 | 9.080 | 10,225,863 |
| 2026-05-26 | 9.320 | 9.680 | 9.130 | 9.630 | 9.630 | 9,648,736 |
| 2026-05-25 | 9.320 | 9.480 | 9.240 | 9.350 | 9.350 | 5,985,700 |
| 2026-05-22 | 9.170 | 9.380 | 8.990 | 9.360 | 9.360 | 7,322,252 |
| 2026-05-21 | 9.520 | 9.600 | 9.070 | 9.090 | 9.090 | 7,051,053 |
| 2026-05-20 | 9.450 | 9.570 | 9.380 | 9.460 | 9.460 | 4,425,100 |
| 2026-05-19 | 9.600 | 9.680 | 9.400 | 9.540 | 9.540 | 5,682,293 |
| 2026-05-18 | 9.550 | 9.690 | 9.410 | 9.580 | 9.580 | 8,464,316 |
| 2026-05-15 | 9.650 | 9.830 | 9.520 | 9.580 | 9.580 | 5,426,340 |
| 2026-05-14 | 9.890 | 9.890 | 9.620 | 9.680 | 9.680 | 5,020,611 |
| 2026-05-13 | 9.740 | 9.870 | 9.680 | 9.700 | 9.700 | 5,671,740 |
| 2026-05-12 | 10.080 | 10.080 | 9.710 | 9.780 | 9.780 | 7,967,584 |
| 2026-05-11 | 10.070 | 10.100 | 9.900 | 10.040 | 10.040 | 7,317,060 |
| 2026-05-08 | 10.040 | 10.160 | 10.000 | 10.020 | 10.020 | 6,549,410 |
| 2026-05-07 | 9.940 | 10.150 | 9.860 | 10.090 | 10.090 | 11,523,065 |
| 2026-05-06 | 9.990 | 10.070 | 9.790 | 9.970 | 9.970 | 10,846,700 |
| 2026-04-30 | 10.000 | 10.040 | 9.750 | 9.930 | 9.930 | 16,663,600 |
| 2026-04-29 | 9.380 | 9.840 | 9.310 | 9.830 | 9.830 | 14,984,908 |
| 2026-04-28 | 9.540 | 9.560 | 9.400 | 9.440 | 9.440 | 5,829,000 |
| 2026-04-27 | 9.470 | 9.600 | 9.320 | 9.560 | 9.560 | 7,001,700 |
| 2026-04-24 | 9.510 | 9.640 | 9.410 | 9.480 | 9.480 | 7,625,900 |
| 2026-04-23 | 9.700 | 9.700 | 9.540 | 9.550 | 9.550 | 7,644,134 |
| 2026-04-22 | 9.700 | 9.890 | 9.590 | 9.700 | 9.700 | 11,026,800 |
| 2026-04-21 | 9.800 | 9.820 | 9.630 | 9.640 | 9.640 | 8,441,500 |
| 2026-04-20 | 9.470 | 10.020 | 9.380 | 9.830 | 9.830 | 15,544,574 |
← NewerPage 2 of 2 · 120 trading days
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.