MCC Meili Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.800 | 9.090 | 8.420 | 8.520 | 8.520 | 35,195,504 |
| 2022-08-02 | 9.750 | 9.750 | 8.900 | 8.930 | 8.930 | 39,688,703 |
| 2022-08-01 | 9.990 | 10.040 | 9.810 | 9.890 | 9.890 | 17,565,980 |
| 2022-07-29 | 10.220 | 10.260 | 9.920 | 9.980 | 9.980 | 28,495,702 |
| 2022-07-28 | 10.420 | 10.510 | 10.220 | 10.260 | 10.260 | 40,711,495 |
| 2022-07-27 | 10.220 | 10.830 | 10.100 | 10.480 | 10.480 | 58,399,331 |
| 2022-07-26 | 9.940 | 10.280 | 9.860 | 10.180 | 10.180 | 37,093,543 |
| 2022-07-25 | 9.890 | 10.250 | 9.820 | 10.010 | 10.010 | 31,062,500 |
| 2022-07-22 | 10.140 | 10.320 | 9.750 | 9.760 | 9.760 | 31,565,202 |
| 2022-07-21 | 9.900 | 10.450 | 9.850 | 10.140 | 10.140 | 48,154,357 |
| 2022-07-20 | 9.870 | 10.200 | 9.770 | 9.980 | 9.980 | 32,937,600 |
| 2022-07-19 | 9.530 | 9.890 | 9.530 | 9.870 | 9.870 | 30,145,221 |
| 2022-07-18 | 9.340 | 9.790 | 9.200 | 9.620 | 9.620 | 24,482,700 |
| 2022-07-15 | 9.030 | 10.290 | 9.030 | 9.540 | 9.540 | 40,298,640 |
| 2022-07-14 | 9.630 | 9.650 | 9.350 | 9.350 | 9.350 | 22,390,700 |
| 2022-07-13 | 9.440 | 9.840 | 9.370 | 9.720 | 9.720 | 25,316,502 |
| 2022-07-12 | 9.380 | 9.510 | 9.130 | 9.470 | 9.470 | 18,251,153 |
| 2022-07-11 | 9.660 | 9.680 | 9.330 | 9.380 | 9.380 | 20,830,214 |
| 2022-07-08 | 9.650 | 9.880 | 9.600 | 9.760 | 9.760 | 25,282,218 |
| 2022-07-07 | 9.510 | 9.640 | 9.420 | 9.550 | 9.550 | 14,994,404 |
| 2022-07-06 | 9.730 | 9.750 | 9.410 | 9.510 | 9.510 | 19,697,016 |
| 2022-07-05 | 9.970 | 10.030 | 9.600 | 9.730 | 9.730 | 28,356,970 |
| 2022-07-04 | 10.000 | 10.160 | 9.920 | 9.990 | 9.990 | 20,335,960 |
| 2022-07-01 | 10.000 | 10.130 | 9.890 | 9.910 | 9.910 | 24,241,560 |
| 2022-06-30 | 10.110 | 10.300 | 9.880 | 10.130 | 10.130 | 37,264,535 |
| 2022-06-29 | 10.100 | 10.440 | 10.050 | 10.140 | 10.140 | 39,628,085 |
| 2022-06-28 | 10.300 | 10.350 | 10.010 | 10.190 | 10.190 | 28,317,300 |
| 2022-06-27 | 10.300 | 10.460 | 10.170 | 10.240 | 10.240 | 30,492,769 |
| 2022-06-24 | 10.410 | 10.760 | 10.350 | 10.360 | 10.360 | 46,193,002 |
| 2022-06-23 | 10.600 | 10.780 | 10.130 | 10.350 | 10.350 | 40,631,952 |
| 2022-06-22 | 10.630 | 10.710 | 10.300 | 10.300 | 10.300 | 32,291,000 |
| 2022-06-21 | 10.630 | 10.870 | 10.450 | 10.690 | 10.690 | 45,256,701 |
| 2022-06-20 | 10.330 | 10.780 | 10.330 | 10.720 | 10.720 | 52,141,700 |
| 2022-06-17 | 10.650 | 10.800 | 10.370 | 10.490 | 10.490 | 72,039,453 |
| 2022-06-16 | 9.900 | 10.950 | 9.820 | 10.950 | 10.950 | 102,454,153 |
| 2022-06-15 | 9.780 | 10.220 | 9.660 | 9.950 | 9.950 | 47,613,800 |
| 2022-06-14 | 9.800 | 9.870 | 9.380 | 9.730 | 9.730 | 37,305,301 |
| 2022-06-13 | 10.100 | 10.220 | 9.880 | 9.960 | 9.960 | 29,299,852 |
| 2022-06-10 | 10.070 | 10.300 | 10.050 | 10.160 | 10.160 | 28,252,000 |
| 2022-06-09 | 10.850 | 10.850 | 10.160 | 10.230 | 10.230 | 60,315,700 |
| 2022-06-08 | 10.520 | 11.310 | 10.500 | 11.040 | 11.040 | 72,322,662 |
| 2022-06-07 | 10.870 | 10.930 | 10.310 | 10.620 | 10.620 | 49,654,350 |
| 2022-06-06 | 10.540 | 10.910 | 10.370 | 10.830 | 10.830 | 41,497,050 |
| 2022-06-02 | 10.430 | 10.700 | 10.290 | 10.590 | 10.590 | 38,286,701 |
| 2022-06-01 | 10.810 | 11.110 | 10.130 | 10.580 | 10.580 | 64,765,400 |
| 2022-05-31 | 11.000 | 11.110 | 10.590 | 10.920 | 10.920 | 52,519,599 |
| 2022-05-30 | 11.180 | 11.860 | 10.800 | 11.120 | 11.120 | 74,029,000 |
| 2022-05-27 | 10.950 | 11.170 | 10.750 | 10.880 | 10.880 | 50,629,702 |
| 2022-05-26 | 10.800 | 11.010 | 10.390 | 10.780 | 10.780 | 47,700,030 |
| 2022-05-25 | 10.530 | 10.770 | 10.310 | 10.700 | 10.700 | 39,788,300 |
| 2022-05-24 | 11.790 | 11.790 | 10.530 | 10.530 | 10.530 | 77,973,818 |
| 2022-05-23 | 11.660 | 11.850 | 11.440 | 11.700 | 11.700 | 56,227,626 |
| 2022-05-20 | 11.620 | 11.830 | 11.350 | 11.640 | 11.640 | 62,081,290 |
| 2022-05-19 | 11.100 | 11.700 | 11.030 | 11.610 | 11.610 | 55,531,508 |
| 2022-05-18 | 11.960 | 12.400 | 11.480 | 11.620 | 11.620 | 80,806,200 |
| 2022-05-17 | 11.480 | 11.740 | 11.000 | 11.450 | 11.450 | 62,879,810 |
| 2022-05-16 | 11.660 | 11.980 | 11.470 | 11.600 | 11.600 | 60,196,115 |
| 2022-05-13 | 11.900 | 12.000 | 11.430 | 11.590 | 11.590 | 55,333,405 |
| 2022-05-12 | 11.890 | 12.620 | 11.650 | 11.880 | 11.880 | 95,637,165 |
| 2022-05-11 | 12.930 | 14.060 | 12.300 | 12.500 | 12.500 | 134,455,191 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.