Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.620 | 7.730 | 7.600 | 7.690 | 7.690 | 4,385,581 |
| 2025-04-21 | 7.500 | 7.650 | 7.410 | 7.620 | 7.620 | 3,886,500 |
| 2025-04-18 | 7.450 | 7.490 | 7.380 | 7.490 | 7.490 | 3,801,900 |
| 2025-04-17 | 7.310 | 7.450 | 7.230 | 7.420 | 7.420 | 3,464,200 |
| 2025-04-16 | 7.360 | 7.440 | 7.200 | 7.310 | 7.310 | 3,394,200 |
| 2025-04-15 | 7.450 | 7.450 | 7.320 | 7.440 | 7.440 | 3,017,500 |
| 2025-04-14 | 7.250 | 7.350 | 7.210 | 7.310 | 7.310 | 2,982,400 |
| 2025-04-11 | 7.190 | 7.260 | 7.130 | 7.180 | 7.180 | 2,818,200 |
| 2025-04-10 | 7.130 | 7.310 | 7.110 | 7.190 | 7.190 | 5,700,893 |
| 2025-04-09 | 6.880 | 7.120 | 6.570 | 7.050 | 7.050 | 7,135,438 |
| 2025-04-08 | 7.000 | 7.130 | 6.840 | 6.950 | 6.950 | 6,982,273 |
| 2025-04-07 | 7.590 | 7.590 | 7.020 | 7.020 | 7.020 | 7,640,400 |
| 2025-04-03 | 7.700 | 7.820 | 7.680 | 7.800 | 7.800 | 3,855,733 |
| 2025-04-02 | 7.770 | 7.830 | 7.740 | 7.780 | 7.780 | 3,687,180 |
| 2025-04-01 | 7.630 | 7.860 | 7.610 | 7.860 | 7.860 | 7,448,601 |
| 2025-03-31 | 7.720 | 7.720 | 7.550 | 7.610 | 7.610 | 5,475,260 |
| 2025-03-28 | 7.830 | 7.850 | 7.700 | 7.720 | 7.720 | 2,730,200 |
| 2025-03-27 | 7.870 | 7.880 | 7.760 | 7.820 | 7.820 | 3,007,600 |
| 2025-03-26 | 7.690 | 7.880 | 7.690 | 7.870 | 7.870 | 5,248,154 |
| 2025-03-25 | 7.660 | 7.780 | 7.600 | 7.740 | 7.740 | 4,672,200 |
| 2025-03-24 | 7.810 | 7.860 | 7.560 | 7.680 | 7.680 | 6,445,440 |
| 2025-03-21 | 7.870 | 7.920 | 7.780 | 7.820 | 7.820 | 4,047,168 |
| 2025-03-20 | 7.900 | 7.950 | 7.860 | 7.910 | 7.910 | 4,120,468 |
| 2025-03-19 | 7.970 | 7.970 | 7.870 | 7.900 | 7.900 | 3,133,400 |
| 2025-03-18 | 7.920 | 7.960 | 7.880 | 7.960 | 7.960 | 4,050,700 |
| 2025-03-17 | 7.880 | 7.960 | 7.850 | 7.920 | 7.920 | 4,663,200 |
| 2025-03-14 | 7.790 | 7.890 | 7.730 | 7.870 | 7.870 | 6,108,759 |
| 2025-03-13 | 7.890 | 7.890 | 7.680 | 7.770 | 7.770 | 5,094,198 |
| 2025-03-12 | 7.780 | 7.860 | 7.710 | 7.840 | 7.840 | 6,575,398 |
| 2025-03-11 | 7.740 | 7.770 | 7.650 | 7.750 | 7.750 | 5,137,800 |
| 2025-03-10 | 7.730 | 7.800 | 7.710 | 7.760 | 7.760 | 3,919,900 |
| 2025-03-07 | 7.730 | 7.810 | 7.690 | 7.720 | 7.720 | 3,695,307 |
| 2025-03-06 | 7.770 | 7.840 | 7.720 | 7.810 | 7.810 | 4,951,800 |
| 2025-03-05 | 7.820 | 7.840 | 7.690 | 7.770 | 7.770 | 4,385,500 |
| 2025-03-04 | 7.700 | 7.830 | 7.700 | 7.810 | 7.810 | 3,304,958 |
| 2025-03-03 | 7.790 | 7.850 | 7.700 | 7.740 | 7.740 | 4,595,380 |
| 2025-02-28 | 7.830 | 7.890 | 7.770 | 7.780 | 7.780 | 4,316,988 |
| 2025-02-27 | 7.880 | 7.900 | 7.790 | 7.870 | 7.870 | 4,199,902 |
| 2025-02-26 | 7.750 | 7.890 | 7.700 | 7.850 | 7.850 | 4,800,784 |
| 2025-02-25 | 7.710 | 7.780 | 7.690 | 7.700 | 7.700 | 3,993,096 |
| 2025-02-24 | 7.730 | 7.820 | 7.710 | 7.750 | 7.750 | 4,574,000 |
| 2025-02-21 | 7.800 | 7.820 | 7.710 | 7.760 | 7.760 | 3,613,800 |
| 2025-02-20 | 7.740 | 7.820 | 7.720 | 7.820 | 7.820 | 3,110,100 |
| 2025-02-19 | 7.760 | 7.800 | 7.690 | 7.770 | 7.770 | 3,431,901 |
| 2025-02-18 | 7.870 | 7.870 | 7.680 | 7.700 | 7.700 | 3,991,664 |
| 2025-02-17 | 7.750 | 7.920 | 7.740 | 7.860 | 7.860 | 4,472,764 |
| 2025-02-14 | 7.820 | 7.860 | 7.740 | 7.780 | 7.780 | 4,559,700 |
| 2025-02-13 | 7.920 | 7.940 | 7.830 | 7.840 | 7.840 | 3,120,500 |
| 2025-02-12 | 7.960 | 8.000 | 7.860 | 7.910 | 7.910 | 4,432,399 |
| 2025-02-11 | 7.880 | 7.990 | 7.850 | 7.980 | 7.980 | 4,522,839 |
| 2025-02-10 | 7.830 | 7.890 | 7.790 | 7.880 | 7.880 | 4,308,600 |
| 2025-02-07 | 7.780 | 7.860 | 7.730 | 7.820 | 7.820 | 5,582,801 |
| 2025-02-06 | 7.690 | 7.770 | 7.680 | 7.760 | 7.760 | 4,526,678 |
| 2025-02-05 | 7.740 | 7.780 | 7.670 | 7.720 | 7.720 | 5,275,300 |
| 2025-01-27 | 7.610 | 7.810 | 7.610 | 7.730 | 7.730 | 5,074,300 |
| 2025-01-24 | 7.600 | 7.610 | 7.500 | 7.590 | 7.590 | 4,208,500 |
| 2025-01-23 | 7.550 | 7.710 | 7.550 | 7.610 | 7.610 | 5,179,800 |
| 2025-01-22 | 7.620 | 7.630 | 7.490 | 7.510 | 7.510 | 3,105,900 |
| 2025-01-21 | 7.730 | 7.740 | 7.560 | 7.620 | 7.620 | 3,061,300 |
| 2025-01-20 | 7.750 | 7.770 | 7.560 | 7.700 | 7.700 | 5,791,600 |
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.