Mudanjiang Hengfeng Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.120 | 10.380 | 10.010 | 10.100 | 10.100 | 10,188,400 |
| 2026-10-15 | 9.900 | 10.490 | 9.850 | 10.060 | 10.060 | 12,368,608 |
| 2026-10-14 | 10.500 | 10.540 | 10.020 | 10.060 | 10.060 | 13,814,296 |
| 2026-10-13 | 10.240 | 10.650 | 10.090 | 10.520 | 10.520 | 13,044,565 |
| 2026-10-12 | 10.800 | 11.080 | 10.330 | 10.340 | 10.340 | 11,063,600 |
| 2026-10-09 | 10.700 | 10.940 | 10.320 | 10.730 | 10.730 | 16,522,292 |
| 2026-10-08 | 11.270 | 11.350 | 10.680 | 10.800 | 10.800 | 26,581,429 |
| 2026-09-30 | 10.840 | 11.460 | 10.680 | 11.460 | 11.460 | 15,377,365 |
| 2026-09-29 | 10.950 | 11.070 | 10.420 | 10.420 | 10.420 | 29,796,807 |
| 2026-09-28 | 10.780 | 11.700 | 10.600 | 11.060 | 11.060 | 47,380,046 |
| 2026-09-24 | 10.570 | 10.880 | 10.420 | 10.640 | 10.640 | 15,601,954 |
| 2026-09-23 | 11.100 | 11.190 | 10.510 | 10.700 | 10.700 | 24,829,450 |
| 2026-09-22 | 10.210 | 11.190 | 10.150 | 10.930 | 10.930 | 29,027,021 |
| 2026-09-21 | 10.410 | 10.440 | 9.990 | 10.210 | 10.210 | 16,637,373 |
| 2026-09-18 | 9.900 | 10.490 | 9.850 | 10.310 | 10.310 | 28,843,343 |
| 2026-09-17 | 9.190 | 10.190 | 9.030 | 10.190 | 10.190 | 23,236,055 |
| 2026-09-16 | 9.120 | 9.310 | 9.060 | 9.260 | 9.260 | 4,359,000 |
| 2026-09-15 | 9.690 | 9.690 | 9.150 | 9.150 | 9.150 | 8,757,700 |
| 2026-09-14 | 9.130 | 9.860 | 9.100 | 9.700 | 9.700 | 11,546,700 |
| 2026-09-11 | 9.240 | 9.350 | 8.990 | 9.180 | 9.180 | 7,577,080 |
| 2026-09-10 | 9.300 | 9.410 | 9.210 | 9.300 | 9.300 | 4,347,100 |
| 2026-09-09 | 9.310 | 9.460 | 9.270 | 9.350 | 9.350 | 5,116,980 |
| 2026-09-08 | 9.130 | 9.470 | 9.100 | 9.410 | 9.410 | 10,331,300 |
| 2026-09-07 | 8.910 | 9.250 | 8.880 | 9.130 | 9.130 | 6,962,996 |
| 2026-09-04 | 8.940 | 9.010 | 8.800 | 8.850 | 8.850 | 3,358,200 |
| 2026-09-03 | 9.070 | 9.240 | 8.870 | 8.920 | 8.920 | 4,119,500 |
| 2026-09-02 | 8.940 | 9.120 | 8.750 | 9.060 | 9.060 | 5,465,123 |
| 2026-09-01 | 8.840 | 8.970 | 8.790 | 8.940 | 8.940 | 4,774,620 |
| 2026-08-31 | 8.770 | 8.840 | 8.660 | 8.840 | 8.840 | 3,421,320 |
| 2026-08-28 | 8.810 | 8.870 | 8.740 | 8.790 | 8.790 | 4,428,200 |
| 2026-08-27 | 8.910 | 8.920 | 8.760 | 8.810 | 8.810 | 5,483,401 |
| 2026-08-26 | 8.890 | 9.090 | 8.840 | 8.880 | 8.880 | 7,666,100 |
| 2026-08-25 | 8.760 | 9.120 | 8.760 | 9.020 | 9.020 | 5,851,614 |
| 2026-08-24 | 8.910 | 8.910 | 8.700 | 8.810 | 8.810 | 2,764,800 |
| 2026-08-21 | 8.870 | 8.910 | 8.720 | 8.860 | 8.860 | 3,269,320 |
| 2026-08-20 | 8.840 | 8.910 | 8.760 | 8.900 | 8.900 | 3,464,106 |
| 2026-08-19 | 8.890 | 8.890 | 8.710 | 8.750 | 8.750 | 4,236,700 |
| 2026-08-18 | 9.000 | 9.010 | 8.810 | 8.880 | 8.880 | 3,383,019 |
| 2026-08-17 | 8.810 | 8.980 | 8.700 | 8.890 | 8.890 | 4,392,500 |
| 2026-08-14 | 8.750 | 8.880 | 8.660 | 8.810 | 8.810 | 4,808,156 |
| 2026-08-13 | 8.910 | 8.960 | 8.750 | 8.800 | 8.800 | 6,331,600 |
| 2026-08-12 | 8.790 | 9.010 | 8.740 | 8.940 | 8.940 | 6,742,700 |
| 2026-08-11 | 9.060 | 9.060 | 8.730 | 8.840 | 8.840 | 14,424,372 |
| 2026-08-10 | 8.230 | 9.060 | 8.230 | 9.060 | 9.060 | 15,617,539 |
| 2026-08-07 | 8.310 | 8.350 | 8.200 | 8.240 | 8.240 | 4,156,100 |
| 2026-08-06 | 8.380 | 8.390 | 8.190 | 8.320 | 8.320 | 4,102,250 |
| 2026-08-05 | 8.430 | 8.430 | 8.200 | 8.340 | 8.340 | 4,953,900 |
| 2026-08-04 | 8.500 | 8.550 | 8.310 | 8.360 | 8.360 | 7,166,540 |
| 2026-08-03 | 8.180 | 8.500 | 8.050 | 8.480 | 8.480 | 9,591,145 |
| 2026-07-31 | 8.210 | 8.240 | 8.090 | 8.180 | 8.180 | 7,594,584 |
| 2026-07-30 | 7.950 | 8.410 | 7.920 | 8.230 | 8.230 | 13,421,945 |
| 2026-07-29 | 7.560 | 7.940 | 7.550 | 7.900 | 7.900 | 7,267,400 |
| 2026-07-28 | 7.520 | 7.580 | 7.450 | 7.550 | 7.550 | 3,091,500 |
| 2026-07-27 | 7.370 | 7.630 | 7.370 | 7.520 | 7.520 | 4,290,400 |
| 2026-07-24 | 7.520 | 7.590 | 7.400 | 7.410 | 7.410 | 3,699,900 |
| 2026-07-23 | 7.330 | 7.620 | 7.300 | 7.590 | 7.590 | 4,916,000 |
| 2026-07-22 | 7.470 | 7.500 | 7.290 | 7.330 | 7.330 | 6,325,000 |
| 2026-07-21 | 7.650 | 7.660 | 7.380 | 7.460 | 7.460 | 6,995,500 |
| 2026-07-20 | 7.760 | 7.910 | 7.530 | 7.610 | 7.610 | 6,779,300 |
| 2026-07-17 | 8.020 | 8.120 | 7.650 | 7.740 | 7.740 | 6,920,800 |
Page 1 of 5 · 241 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.