Mudanjiang Hengfeng Paper Co Ltd historical data

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

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 21 · 1,214 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.