Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.630 | 7.700 | 7.580 | 7.700 | 7.700 | 2,922,900 |
| 2025-01-16 | 7.640 | 7.700 | 7.570 | 7.650 | 7.650 | 3,568,927 |
| 2025-01-15 | 7.520 | 7.600 | 7.470 | 7.590 | 7.590 | 3,520,400 |
| 2025-01-14 | 7.310 | 7.520 | 7.310 | 7.520 | 7.520 | 5,123,892 |
| 2025-01-13 | 7.290 | 7.340 | 7.140 | 7.300 | 7.300 | 2,763,202 |
| 2025-01-10 | 7.480 | 7.530 | 7.300 | 7.300 | 7.300 | 3,315,387 |
| 2025-01-09 | 7.410 | 7.480 | 7.390 | 7.480 | 7.480 | 3,159,488 |
| 2025-01-08 | 7.440 | 7.490 | 7.290 | 7.450 | 7.450 | 3,791,900 |
| 2025-01-07 | 7.330 | 7.450 | 7.290 | 7.440 | 7.440 | 4,155,499 |
| 2025-01-06 | 7.200 | 7.390 | 7.030 | 7.330 | 7.330 | 6,499,939 |
| 2025-01-03 | 7.590 | 7.640 | 7.200 | 7.230 | 7.230 | 7,227,000 |
| 2025-01-02 | 7.630 | 7.760 | 7.500 | 7.570 | 7.570 | 6,490,180 |
| 2024-12-31 | 7.700 | 7.800 | 7.600 | 7.630 | 7.630 | 5,164,300 |
| 2024-12-30 | 7.720 | 7.800 | 7.650 | 7.720 | 7.720 | 4,592,518 |
| 2024-12-27 | 7.730 | 7.820 | 7.690 | 7.790 | 7.790 | 7,553,436 |
| 2024-12-26 | 7.560 | 7.800 | 7.560 | 7.730 | 7.730 | 6,394,118 |
| 2024-12-25 | 7.670 | 7.720 | 7.460 | 7.590 | 7.590 | 6,894,518 |
| 2024-12-24 | 7.690 | 7.740 | 7.600 | 7.730 | 7.730 | 5,626,300 |
| 2024-12-23 | 7.900 | 7.950 | 7.520 | 7.630 | 7.630 | 9,215,756 |
| 2024-12-20 | 7.850 | 8.000 | 7.850 | 7.920 | 7.920 | 6,445,400 |
| 2024-12-19 | 7.900 | 7.960 | 7.810 | 7.900 | 7.900 | 7,781,010 |
| 2024-12-18 | 7.960 | 8.100 | 7.880 | 7.980 | 7.980 | 11,174,337 |
| 2024-12-17 | 8.480 | 8.500 | 7.950 | 7.970 | 7.970 | 18,941,273 |
| 2024-12-16 | 8.400 | 8.530 | 8.380 | 8.480 | 8.480 | 13,332,158 |
| 2024-12-13 | 8.490 | 8.500 | 8.300 | 8.360 | 8.360 | 12,377,300 |
| 2024-12-12 | 8.340 | 8.540 | 8.320 | 8.490 | 8.490 | 15,920,329 |
| 2024-12-11 | 8.300 | 8.360 | 8.270 | 8.340 | 8.340 | 11,627,243 |
| 2024-12-10 | 8.470 | 8.510 | 8.260 | 8.280 | 8.280 | 16,927,686 |
| 2024-12-09 | 8.370 | 8.540 | 8.260 | 8.300 | 8.300 | 18,708,082 |
| 2024-12-06 | 8.310 | 8.580 | 8.260 | 8.400 | 8.400 | 23,474,990 |
| 2024-12-05 | 8.300 | 8.560 | 8.300 | 8.390 | 8.390 | 34,750,219 |
| 2024-12-04 | 9.510 | 9.850 | 9.010 | 9.010 | 9.010 | 41,276,540 |
| 2024-12-03 | 10.010 | 10.010 | 9.340 | 10.010 | 10.010 | 73,518,749 |
| 2024-12-02 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,536,212 |
| 2024-11-29 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1,391,372 |
| 2024-11-28 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-27 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-26 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-25 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-22 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-21 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-20 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-19 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-18 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-11-15 | 7.570 | 7.690 | 7.510 | 7.520 | 7.520 | 4,205,619 |
| 2024-11-14 | 7.760 | 7.770 | 7.570 | 7.570 | 7.570 | 3,946,900 |
| 2024-11-13 | 7.730 | 7.770 | 7.540 | 7.750 | 7.750 | 3,738,457 |
| 2024-11-12 | 7.750 | 7.850 | 7.660 | 7.700 | 7.700 | 6,266,921 |
| 2024-11-11 | 7.640 | 7.750 | 7.640 | 7.750 | 7.750 | 4,240,800 |
| 2024-11-08 | 7.760 | 7.800 | 7.630 | 7.690 | 7.690 | 5,279,235 |
| 2024-11-07 | 7.530 | 7.740 | 7.510 | 7.730 | 7.730 | 5,735,212 |
| 2024-11-06 | 7.540 | 7.700 | 7.530 | 7.620 | 7.620 | 5,974,983 |
| 2024-11-05 | 7.540 | 7.600 | 7.470 | 7.570 | 7.570 | 5,517,669 |
| 2024-11-04 | 7.500 | 7.560 | 7.360 | 7.500 | 7.500 | 5,947,996 |
| 2024-11-01 | 7.600 | 7.780 | 7.480 | 7.570 | 7.570 | 9,072,822 |
| 2024-10-31 | 7.440 | 7.640 | 7.400 | 7.580 | 7.580 | 8,856,802 |
| 2024-10-30 | 7.470 | 7.730 | 7.390 | 7.440 | 7.440 | 8,586,580 |
| 2024-10-29 | 7.790 | 7.880 | 7.340 | 7.360 | 7.360 | 13,463,118 |
| 2024-10-28 | 7.100 | 7.330 | 7.100 | 7.330 | 7.330 | 5,046,869 |
| 2024-10-25 | 7.020 | 7.150 | 7.000 | 7.100 | 7.100 | 3,359,730 |
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.