Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.790	8.900	8.790	8.880	8.880	3,692,419
2026-01-14	8.930	8.970	8.760	8.850	8.850	8,095,300
2026-01-13	8.900	8.990	8.840	8.930	8.930	7,657,259
2026-01-12	8.850	8.900	8.840	8.890	8.890	5,722,400
2026-01-09	8.790	8.850	8.760	8.850	8.850	6,029,400
2026-01-08	8.800	8.840	8.730	8.820	8.820	5,252,800
2026-01-07	8.850	8.870	8.750	8.790	8.790	4,839,557
2026-01-06	8.800	8.910	8.740	8.850	8.850	5,809,501
2026-01-05	8.830	8.870	8.760	8.790	8.790	7,040,400
2025-12-31	8.850	8.880	8.720	8.780	8.780	4,593,600
2025-12-30	8.900	8.900	8.770	8.830	8.830	5,147,800
2025-12-29	8.910	8.970	8.790	8.930	8.930	6,525,100
2025-12-26	9.260	9.260	8.920	8.950	8.950	11,104,796
2025-12-25	8.960	9.390	8.890	9.230	9.230	17,238,499
2025-12-24	8.700	9.020	8.620	8.940	8.940	11,719,200
2025-12-23	8.700	8.710	8.580	8.620	8.620	3,922,500
2025-12-22	8.780	8.790	8.680	8.710	8.710	4,035,203
2025-12-19	8.620	8.760	8.550	8.740	8.740	4,404,332
2025-12-18	8.390	8.580	8.370	8.550	8.550	4,310,668
2025-12-17	8.360	8.410	8.270	8.380	8.380	3,127,200
2025-12-16	8.470	8.490	8.320	8.360	8.360	3,633,400
2025-12-15	8.340	8.530	8.330	8.480	8.480	3,771,100
2025-12-12	8.530	8.540	8.380	8.400	8.400	3,905,465
2025-12-11	8.610	8.690	8.470	8.480	8.480	4,432,165
2025-12-10	8.690	8.690	8.550	8.610	8.610	4,344,800
2025-12-09	8.780	8.800	8.650	8.670	8.670	3,964,003
2025-12-08	8.730	8.820	8.710	8.780	8.780	4,703,641
2025-12-05	8.710	8.770	8.610	8.720	8.720	6,126,000
2025-12-04	8.750	8.800	8.660	8.680	8.680	4,524,900
2025-12-03	8.810	8.830	8.740	8.790	8.790	5,173,900
2025-12-02	8.810	8.840	8.650	8.810	8.810	6,565,316
2025-12-01	9.180	9.180	8.680	8.800	8.800	15,102,461
2025-11-28	9.100	9.170	8.890	9.000	9.000	7,863,518
2025-11-27	8.960	9.330	8.960	9.220	9.220	12,410,258
2025-11-26	8.820	8.940	8.750	8.780	8.780	3,771,200
2025-11-25	8.850	8.980	8.820	8.820	8.820	4,991,300
2025-11-24	8.810	8.910	8.750	8.810	8.810	5,110,100
2025-11-21	9.190	9.220	8.700	8.740	8.740	7,899,600
2025-11-20	9.260	9.310	9.180	9.240	9.240	3,880,101
2025-11-19	9.440	9.480	9.210	9.230	9.230	4,367,500
2025-11-18	9.470	9.570	9.300	9.410	9.410	6,089,819
2025-11-17	9.600	9.600	9.460	9.510	9.510	5,048,900
2025-11-14	9.470	9.640	9.470	9.540	9.540	4,362,000
2025-11-13	9.520	9.550	9.430	9.520	9.520	4,400,700
2025-11-12	9.610	9.620	9.490	9.530	9.530	3,569,300
2025-11-11	9.560	9.590	9.510	9.570	9.570	3,764,900
2025-11-10	9.400	9.590	9.350	9.570	9.570	4,442,720
2025-11-07	9.410	9.460	9.360	9.390	9.390	4,101,236
2025-11-06	9.370	9.430	9.320	9.410	9.410	3,074,600
2025-11-05	9.250	9.410	9.230	9.390	9.390	5,191,477
2025-11-04	9.330	9.400	9.210	9.290	9.290	5,987,288
2025-11-03	9.400	9.470	9.220	9.360	9.360	11,366,620
2025-10-31	9.440	9.530	9.150	9.320	9.320	13,145,421
2025-10-30	9.570	9.700	9.510	9.510	9.510	4,268,288
2025-10-29	9.970	9.970	9.540	9.640	9.640	6,882,825
2025-10-28	9.860	10.030	9.770	9.880	9.880	6,642,592
2025-10-27	9.950	10.000	9.780	9.850	9.850	6,394,900
2025-10-24	9.850	10.010	9.810	9.880	9.880	6,326,700
2025-10-23	9.730	9.910	9.630	9.890	9.890	4,717,019
2025-10-22	9.720	9.890	9.690	9.770	9.770	4,016,339

← NewerPage 4 of 21 · 1,215 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.