Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.590 | 8.890 | 8.560 | 8.880 | 8.880 | 12,704,661 |
| 2025-07-18 | 8.690 | 8.780 | 8.530 | 8.590 | 8.590 | 7,563,706 |
| 2025-07-17 | 8.510 | 8.630 | 8.510 | 8.550 | 8.550 | 8,510,255 |
| 2025-07-16 | 8.530 | 8.660 | 8.410 | 8.590 | 8.590 | 16,727,286 |
| 2025-07-15 | 8.780 | 9.110 | 8.410 | 8.550 | 8.550 | 26,317,412 |
| 2025-07-14 | 8.150 | 8.320 | 8.120 | 8.290 | 8.290 | 4,553,202 |
| 2025-07-11 | 8.200 | 8.240 | 8.100 | 8.190 | 8.190 | 4,553,300 |
| 2025-07-10 | 8.120 | 8.240 | 8.090 | 8.230 | 8.230 | 4,354,500 |
| 2025-07-09 | 8.200 | 8.230 | 8.100 | 8.150 | 8.150 | 3,827,991 |
| 2025-07-08 | 8.280 | 8.320 | 8.220 | 8.280 | 8.280 | 3,301,100 |
| 2025-07-07 | 8.170 | 8.250 | 8.150 | 8.250 | 8.250 | 3,506,200 |
| 2025-07-04 | 8.240 | 8.240 | 8.150 | 8.180 | 8.180 | 3,073,260 |
| 2025-07-03 | 8.250 | 8.260 | 8.160 | 8.200 | 8.200 | 3,199,360 |
| 2025-07-02 | 8.160 | 8.230 | 8.120 | 8.230 | 8.230 | 3,753,500 |
| 2025-07-01 | 8.030 | 8.270 | 8.030 | 8.180 | 8.180 | 6,102,000 |
| 2025-06-30 | 8.030 | 8.070 | 7.980 | 8.050 | 8.050 | 3,494,391 |
| 2025-06-27 | 8.020 | 8.050 | 7.960 | 8.020 | 8.020 | 3,190,116 |
| 2025-06-26 | 8.030 | 8.070 | 7.950 | 7.970 | 7.970 | 2,553,000 |
| 2025-06-25 | 7.990 | 8.060 | 7.960 | 8.000 | 8.000 | 3,660,200 |
| 2025-06-24 | 7.800 | 7.990 | 7.750 | 7.990 | 7.990 | 3,850,020 |
| 2025-06-23 | 7.560 | 7.800 | 7.550 | 7.760 | 7.760 | 3,331,267 |
| 2025-06-20 | 7.600 | 7.680 | 7.590 | 7.640 | 7.640 | 2,324,000 |
| 2025-06-19 | 7.790 | 7.820 | 7.570 | 7.600 | 7.600 | 3,999,100 |
| 2025-06-18 | 7.870 | 7.950 | 7.740 | 7.790 | 7.790 | 4,253,800 |
| 2025-06-17 | 8.040 | 8.050 | 7.890 | 7.920 | 7.920 | 3,783,603 |
| 2025-06-16 | 7.980 | 8.090 | 7.950 | 8.020 | 8.020 | 2,597,340 |
| 2025-06-13 | 8.080 | 8.130 | 7.970 | 7.980 | 7.980 | 3,639,403 |
| 2025-06-12 | 8.120 | 8.180 | 8.040 | 8.100 | 8.100 | 3,102,348 |
| 2025-06-11 | 8.090 | 8.150 | 8.060 | 8.120 | 8.120 | 2,635,100 |
| 2025-06-10 | 8.200 | 8.210 | 8.000 | 8.090 | 8.090 | 4,271,080 |
| 2025-06-09 | 8.150 | 8.200 | 8.070 | 8.170 | 8.170 | 5,081,300 |
| 2025-06-06 | 8.040 | 8.150 | 8.020 | 8.150 | 8.150 | 4,017,800 |
| 2025-06-05 | 8.130 | 8.130 | 7.980 | 8.040 | 8.040 | 3,819,640 |
| 2025-06-04 | 8.030 | 8.110 | 7.980 | 8.100 | 8.100 | 3,504,650 |
| 2025-06-03 | 7.880 | 8.030 | 7.880 | 7.970 | 7.970 | 3,109,731 |
| 2025-05-30 | 8.080 | 8.130 | 7.950 | 7.980 | 7.980 | 3,892,500 |
| 2025-05-29 | 8.040 | 8.150 | 7.990 | 8.080 | 8.080 | 4,845,289 |
| 2025-05-28 | 8.120 | 8.150 | 7.990 | 8.050 | 8.050 | 5,720,301 |
| 2025-05-27 | 8.200 | 8.220 | 8.070 | 8.140 | 8.140 | 6,675,200 |
| 2025-05-26 | 8.010 | 8.280 | 7.950 | 8.110 | 8.110 | 9,339,300 |
| 2025-05-23 | 8.090 | 8.290 | 7.980 | 8.020 | 8.020 | 6,956,500 |
| 2025-05-22 | 8.090 | 8.310 | 8.000 | 8.070 | 8.070 | 7,995,660 |
| 2025-05-21 | 8.230 | 8.250 | 8.040 | 8.130 | 8.130 | 7,534,340 |
| 2025-05-20 | 7.960 | 8.220 | 7.900 | 8.200 | 8.200 | 8,763,277 |
| 2025-05-19 | 7.810 | 7.980 | 7.810 | 7.950 | 7.950 | 5,447,132 |
| 2025-05-16 | 7.760 | 7.820 | 7.730 | 7.780 | 7.780 | 3,115,120 |
| 2025-05-15 | 7.740 | 7.820 | 7.720 | 7.770 | 7.770 | 3,340,600 |
| 2025-05-14 | 7.800 | 7.810 | 7.690 | 7.760 | 7.760 | 3,295,900 |
| 2025-05-13 | 7.860 | 7.860 | 7.760 | 7.790 | 7.790 | 2,839,116 |
| 2025-05-12 | 7.870 | 7.900 | 7.760 | 7.800 | 7.800 | 3,959,500 |
| 2025-05-09 | 7.800 | 7.820 | 7.750 | 7.810 | 7.810 | 3,526,800 |
| 2025-05-08 | 7.790 | 7.810 | 7.710 | 7.800 | 7.800 | 3,402,100 |
| 2025-05-07 | 7.770 | 7.820 | 7.720 | 7.760 | 7.760 | 3,545,903 |
| 2025-05-06 | 7.680 | 7.780 | 7.680 | 7.730 | 7.730 | 5,169,200 |
| 2025-04-30 | 7.690 | 7.830 | 7.650 | 7.670 | 7.670 | 4,808,900 |
| 2025-04-29 | 7.570 | 7.800 | 7.520 | 7.750 | 7.750 | 7,011,901 |
| 2025-04-28 | 7.800 | 7.870 | 7.590 | 7.620 | 7.620 | 6,451,459 |
| 2025-04-25 | 7.660 | 7.710 | 7.620 | 7.630 | 7.630 | 3,765,300 |
| 2025-04-24 | 7.650 | 7.690 | 7.560 | 7.620 | 7.620 | 3,965,500 |
| 2025-04-23 | 7.700 | 7.750 | 7.580 | 7.630 | 7.630 | 4,801,700 |
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.