Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.100	7.240	7.050	7.170	6.948	1,766,500
2022-01-27	7.220	7.260	7.080	7.080	6.861	2,108,500
2022-01-26	7.180	7.300	7.180	7.240	7.016	1,893,911
2022-01-25	7.440	7.490	7.160	7.170	6.948	4,150,500
2022-01-24	7.590	7.670	7.430	7.440	7.210	3,723,900
2022-01-21	7.600	7.670	7.520	7.600	7.365	2,525,722
2022-01-20	7.840	7.930	7.570	7.600	7.365	4,413,005
2022-01-19	7.700	8.010	7.700	7.800	7.559	3,871,901
2022-01-18	7.970	7.990	7.680	7.690	7.452	4,303,000
2022-01-17	7.760	8.040	7.750	7.940	7.694	4,392,401
2022-01-14	8.000	8.040	7.710	7.710	7.472	6,690,396
2022-01-13	8.020	8.090	7.970	8.030	7.782	3,645,919
2022-01-12	7.960	8.030	7.910	8.020	7.772	2,920,900
2022-01-11	8.030	8.110	7.920	7.960	7.714	4,094,820
2022-01-10	7.990	8.050	7.900	8.050	7.801	3,775,800
2022-01-07	8.140	8.180	7.960	7.990	7.743	5,930,900
2022-01-06	7.900	8.360	7.880	8.130	7.879	9,164,011
2022-01-05	8.000	8.070	7.840	7.960	7.714	4,881,456
2022-01-04	7.800	8.070	7.790	8.030	7.782	8,940,963
2021-12-31	7.910	7.920	7.760	7.800	7.559	4,983,000
2021-12-30	7.830	7.950	7.780	7.920	7.675	5,837,200
2021-12-29	7.800	7.960	7.720	7.870	7.627	5,767,169
2021-12-28	7.740	7.810	7.700	7.780	7.539	3,370,848
2021-12-27	7.860	7.860	7.660	7.750	7.510	3,745,976
2021-12-24	7.750	7.830	7.700	7.810	7.569	4,971,472
2021-12-23	7.900	7.930	7.720	7.740	7.501	5,068,756
2021-12-22	7.990	7.990	7.790	7.880	7.636	6,465,545
2021-12-21	7.810	8.030	7.660	8.000	7.753	9,557,861
2021-12-20	8.130	8.200	7.840	7.960	7.714	14,480,766
2021-12-17	7.650	8.300	7.610	7.900	7.656	13,792,576
2021-12-16	7.760	7.880	7.630	7.700	7.462	9,607,175
2021-12-15	7.500	7.990	7.500	7.870	7.627	16,703,006
2021-12-14	7.430	7.540	7.410	7.500	7.268	5,255,470
2021-12-13	7.480	7.580	7.400	7.450	7.220	6,792,400
2021-12-10	7.470	7.540	7.440	7.520	7.287	6,877,500
2021-12-09	7.440	7.560	7.420	7.540	7.307	9,660,856
2021-12-08	7.440	7.530	7.370	7.450	7.220	8,256,516
2021-12-07	7.580	7.650	7.380	7.420	7.191	15,507,916
2021-12-06	7.630	8.010	7.510	7.700	7.462	20,315,276
2021-12-03	8.300	8.450	7.820	7.850	7.607	34,222,732
2021-12-02	8.690	8.690	8.160	8.690	8.421	46,925,244
2021-12-01	7.130	7.900	7.130	7.900	7.656	24,037,370
2021-11-30	7.120	7.240	7.110	7.180	6.958	1,662,318
2021-11-29	7.090	7.170	7.070	7.100	6.880	1,053,600
2021-11-26	7.220	7.220	7.110	7.130	6.910	1,306,380
2021-11-25	7.160	7.230	7.160	7.210	6.987	821,605
2021-11-24	7.230	7.230	7.150	7.190	6.968	922,000
2021-11-23	7.190	7.280	7.150	7.230	7.006	1,077,755
2021-11-22	7.140	7.200	7.120	7.160	6.939	587,668
2021-11-19	7.160	7.200	7.110	7.190	6.968	750,736
2021-11-18	7.200	7.240	7.170	7.190	6.968	902,700
2021-11-17	7.090	7.210	7.090	7.210	6.987	2,169,916
2021-11-16	7.140	7.190	7.080	7.080	6.861	849,296
2021-11-15	7.090	7.220	7.010	7.130	6.910	1,385,056
2021-11-12	7.080	7.100	7.050	7.070	6.851	802,900
2021-11-11	7.090	7.090	7.040	7.070	6.851	743,160
2021-11-10	7.030	7.060	6.970	7.050	6.832	1,103,400
2021-11-09	6.920	7.030	6.920	7.010	6.793	672,260
2021-11-08	6.990	6.990	6.900	6.940	6.725	941,660
2021-11-05	6.900	7.130	6.830	6.990	6.774	1,918,860

← NewerPage 20 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.