Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.480	9.960	9.380	9.490	9.490	14,955,200
2026-04-16	9.310	9.800	9.310	9.530	9.530	23,404,915
2026-04-15	9.150	9.320	9.010	9.160	9.160	16,389,485
2026-04-14	8.930	9.160	8.910	9.050	9.050	13,983,000
2026-04-13	9.050	9.070	8.800	8.860	8.860	10,900,301
2026-04-10	9.280	9.330	9.040	9.070	9.070	11,857,585
2026-04-09	9.500	9.530	9.180	9.240	9.240	26,477,136
2026-04-08	8.700	9.410	8.700	9.410	9.410	22,193,281
2026-04-07	8.300	8.600	8.260	8.550	8.550	5,263,200
2026-04-03	8.530	8.560	8.270	8.290	8.290	4,675,134
2026-04-02	8.660	8.720	8.480	8.530	8.530	4,184,000
2026-04-01	8.700	8.820	8.590	8.690	8.690	5,687,093
2026-03-31	8.720	8.860	8.610	8.640	8.640	4,049,401
2026-03-30	8.560	8.750	8.530	8.730	8.730	3,967,000
2026-03-27	8.480	8.650	8.430	8.650	8.650	3,818,200
2026-03-26	8.600	8.770	8.500	8.530	8.530	5,260,801
2026-03-25	8.450	8.630	8.450	8.600	8.600	7,273,530
2026-03-24	8.190	8.380	8.020	8.380	8.380	8,356,300
2026-03-23	8.620	8.620	7.870	8.000	8.000	11,739,146
2026-03-20	8.960	9.090	8.710	8.740	8.740	5,026,811
2026-03-19	9.170	9.220	8.960	8.970	8.970	5,195,130
2026-03-18	9.200	9.250	9.130	9.230	9.230	3,851,130
2026-03-17	9.320	9.360	9.190	9.200	9.200	5,192,300
2026-03-16	9.350	9.450	9.230	9.290	9.290	5,231,400
2026-03-13	9.380	9.490	9.330	9.370	9.370	4,881,540
2026-03-12	9.490	9.530	9.360	9.390	9.390	5,141,200
2026-03-11	9.560	9.620	9.420	9.510	9.510	5,830,270
2026-03-10	9.560	9.630	9.480	9.520	9.520	5,274,600
2026-03-09	9.650	9.670	9.330	9.440	9.440	8,752,880
2026-03-06	9.490	9.710	9.490	9.690	9.690	5,857,450
2026-03-05	9.590	9.690	9.490	9.540	9.540	5,934,700
2026-03-04	9.600	9.760	9.440	9.480	9.480	8,508,489
2026-03-03	9.940	9.990	9.690	9.710	9.710	8,279,040
2026-03-02	9.900	10.010	9.710	9.840	9.840	10,330,629
2026-02-27	10.080	10.090	9.910	10.070	10.070	6,167,498
2026-02-26	10.060	10.150	9.980	10.070	10.070	6,428,414
2026-02-25	10.030	10.220	9.990	10.060	10.060	7,947,000
2026-02-24	9.960	10.090	9.860	10.030	10.030	7,869,400
2026-02-13	9.780	10.130	9.780	9.890	9.890	8,545,412
2026-02-12	9.820	10.000	9.760	9.810	9.810	7,577,672
2026-02-11	9.800	9.960	9.760	9.820	9.820	5,741,200
2026-02-10	9.790	9.910	9.700	9.820	9.820	5,944,000
2026-02-09	9.830	9.890	9.690	9.740	9.740	7,190,420
2026-02-06	9.530	9.840	9.530	9.730	9.730	6,789,848
2026-02-05	9.700	9.780	9.640	9.650	9.650	7,286,400
2026-02-04	9.770	9.960	9.650	9.690	9.690	12,305,400
2026-02-03	9.350	9.850	9.320	9.720	9.720	17,219,133
2026-02-02	9.700	9.750	9.320	9.360	9.360	17,277,801
2026-01-30	9.350	9.880	9.280	9.850	9.850	23,208,646
2026-01-29	9.160	9.210	9.040	9.100	9.100	4,481,400
2026-01-28	9.180	9.220	9.090	9.150	9.150	4,183,116
2026-01-27	9.230	9.260	9.030	9.200	9.200	4,969,300
2026-01-26	9.260	9.270	9.150	9.230	9.230	5,055,400
2026-01-23	9.250	9.320	9.190	9.260	9.260	4,920,400
2026-01-22	9.210	9.280	9.150	9.270	9.270	4,980,301
2026-01-21	9.170	9.180	9.070	9.170	9.170	3,801,053
2026-01-20	9.090	9.190	9.040	9.170	9.170	4,748,419
2026-01-19	8.850	9.100	8.850	9.090	9.090	6,421,153
2026-01-16	8.910	8.930	8.810	8.890	8.890	3,414,352
2026-01-15	8.790	8.900	8.790	8.880	8.880	3,692,419

← NewerPage 3 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.