Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.710	9.770	9.630	9.740	9.740	3,731,112
2025-10-20	9.530	9.740	9.500	9.730	9.730	4,669,400
2025-10-17	9.600	9.660	9.500	9.550	9.550	2,991,600
2025-10-16	9.650	9.730	9.580	9.620	9.620	3,858,400
2025-10-15	9.470	9.730	9.470	9.700	9.700	3,981,873
2025-10-14	9.610	9.700	9.490	9.520	9.520	4,081,072
2025-10-13	9.400	9.560	9.230	9.490	9.490	4,224,800
2025-10-10	9.590	9.800	9.510	9.610	9.610	5,338,300
2025-10-09	9.560	9.750	9.300	9.600	9.600	8,108,592
2025-09-30	9.740	9.820	9.640	9.700	9.700	4,770,492
2025-09-29	9.820	9.940	9.550	9.750	9.750	6,297,700
2025-09-26	9.440	9.850	9.350	9.780	9.780	10,089,800
2025-09-25	9.420	9.520	9.230	9.390	9.390	5,008,446
2025-09-24	9.330	9.470	9.240	9.420	9.420	4,990,201
2025-09-23	9.560	9.560	9.070	9.350	9.350	7,855,401
2025-09-22	9.700	9.740	9.430	9.490	9.490	6,844,149
2025-09-19	9.920	10.050	9.600	9.700	9.700	9,893,158
2025-09-18	10.190	10.210	9.890	9.940	9.940	8,000,958
2025-09-17	10.340	10.520	10.130	10.160	10.160	6,562,600
2025-09-16	10.190	10.480	10.060	10.350	10.350	6,360,358
2025-09-15	10.220	10.250	9.970	10.180	10.180	7,961,119
2025-09-12	10.420	10.550	10.250	10.270	10.270	6,846,301
2025-09-11	10.550	10.570	10.270	10.450	10.450	10,191,354
2025-09-10	10.500	10.760	10.360	10.630	10.630	10,963,467
2025-09-09	10.400	10.700	10.260	10.400	10.400	12,228,900
2025-09-08	10.030	10.500	10.030	10.430	10.430	13,720,880
2025-09-05	10.000	10.220	9.760	10.220	10.220	14,816,790
2025-09-04	9.820	10.260	9.720	10.100	10.100	15,241,431
2025-09-03	10.030	10.070	9.760	9.820	9.820	13,456,102
2025-09-02	10.250	10.500	9.870	9.980	9.980	21,824,480
2025-09-01	9.900	10.580	9.890	10.290	10.290	36,300,455
2025-08-29	10.130	10.190	9.580	9.620	9.620	17,485,900
2025-08-28	10.200	10.200	9.720	10.100	10.100	27,340,823
2025-08-27	9.670	10.590	9.660	10.310	10.310	27,201,080
2025-08-26	9.780	9.800	9.490	9.680	9.680	15,208,926
2025-08-25	9.320	10.160	9.300	9.790	9.790	28,162,129
2025-08-22	9.300	9.300	9.080	9.280	9.280	5,968,355
2025-08-21	9.290	9.380	9.230	9.290	9.290	4,578,038
2025-08-20	9.150	9.280	9.100	9.280	9.280	4,993,937
2025-08-19	9.140	9.190	9.010	9.130	9.130	4,588,497
2025-08-18	8.950	9.180	8.940	9.150	9.150	8,066,500
2025-08-15	8.930	9.050	8.920	8.930	8.930	4,627,000
2025-08-14	8.980	9.070	8.910	8.930	8.930	5,701,100
2025-08-13	9.090	9.170	8.980	8.990	8.990	4,461,021
2025-08-12	9.180	9.190	9.050	9.070	9.070	3,837,609
2025-08-11	9.180	9.210	9.130	9.150	9.150	4,407,584
2025-08-08	9.100	9.200	9.070	9.170	9.170	3,676,724
2025-08-07	9.170	9.190	9.080	9.120	9.120	3,951,600
2025-08-06	9.110	9.180	9.050	9.130	9.130	4,495,500
2025-08-05	8.950	9.110	8.940	9.100	9.100	5,713,100
2025-08-04	8.880	8.930	8.810	8.920	8.920	3,892,500
2025-08-01	8.840	8.910	8.790	8.880	8.880	4,523,700
2025-07-31	8.900	8.950	8.760	8.790	8.790	6,000,300
2025-07-30	9.000	9.230	8.910	8.950	8.950	5,572,500
2025-07-29	9.070	9.110	8.880	9.020	9.020	7,440,600
2025-07-28	8.760	9.080	8.710	9.080	9.080	12,373,063
2025-07-25	8.730	8.800	8.680	8.750	8.750	4,001,638
2025-07-24	8.710	8.740	8.670	8.720	8.720	4,075,100
2025-07-23	8.730	8.750	8.670	8.690	8.690	5,245,892
2025-07-22	8.820	8.880	8.670	8.730	8.730	8,389,015

← NewerPage 5 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.