MCC Meili Paper Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.500	13.650	12.470	12.900	12.900	158,120,501
2022-05-09	12.050	12.410	11.730	12.410	12.410	71,310,991
2022-05-06	9.910	11.280	9.860	11.280	11.280	43,159,891
2022-05-05	10.060	10.450	9.950	10.250	10.250	53,882,201
2022-04-29	9.790	10.270	9.690	10.150	10.150	62,478,110
2022-04-28	9.730	10.010	9.330	9.780	9.780	61,510,950
2022-04-27	9.140	9.880	9.030	9.700	9.700	59,100,626
2022-04-26	9.550	9.760	9.080	9.150	9.150	47,321,207
2022-04-25	9.800	10.080	9.440	9.470	9.470	58,786,005
2022-04-22	10.780	10.970	10.260	10.260	10.260	57,612,825
2022-04-21	12.320	12.330	11.400	11.400	11.400	71,153,080
2022-04-20	12.660	12.850	12.100	12.670	12.670	91,362,000
2022-04-19	12.400	12.810	12.060	12.370	12.370	67,700,900
2022-04-18	12.220	12.460	11.740	12.370	12.370	83,855,780
2022-04-15	11.720	13.070	11.710	12.820	12.820	119,277,280
2022-04-14	11.850	12.420	11.770	11.880	11.880	57,161,600
2022-04-13	12.450	12.450	11.590	11.730	11.730	55,995,584
2022-04-12	12.370	12.590	11.980	12.550	12.550	56,389,300
2022-04-11	12.690	12.890	12.200	12.360	12.360	49,644,700
2022-04-08	13.060	13.250	12.620	12.700	12.700	72,052,700
2022-04-07	13.510	14.190	13.300	13.300	13.300	67,638,390
2022-04-06	13.200	13.880	13.200	13.510	13.510	56,971,893
2022-04-01	14.700	14.760	13.680	13.680	13.680	95,979,824
2022-03-31	14.270	15.680	14.270	15.200	15.200	115,885,128
2022-03-30	14.430	14.900	13.900	14.570	14.570	69,726,497
2022-03-29	14.480	14.940	14.190	14.380	14.380	70,127,422
2022-03-28	14.680	15.000	14.250	14.750	14.750	57,569,353
2022-03-25	15.900	16.190	14.650	14.680	14.680	100,041,156
2022-03-24	15.960	16.950	15.430	16.220	16.220	114,932,235
2022-03-23	17.180	17.200	15.970	16.200	16.200	128,784,399
2022-03-22	17.000	18.570	16.400	17.740	17.740	140,644,934
2022-03-21	16.670	17.870	16.670	17.240	17.240	122,086,468
2022-03-18	18.100	19.090	17.470	17.470	17.470	181,443,807
2022-03-17	20.100	21.080	19.220	19.410	19.410	206,504,856
2022-03-16	17.450	19.160	16.700	19.160	19.160	155,370,815
2022-03-15	16.130	17.770	14.680	17.420	17.420	174,565,690
2022-03-14	16.590	18.000	16.000	16.310	16.310	179,591,313
2022-03-11	14.320	16.530	14.280	16.530	16.530	175,934,309
2022-03-10	15.910	16.250	14.500	15.030	15.030	171,081,368
2022-03-09	14.000	15.380	13.260	15.380	15.380	172,094,142
2022-03-08	16.050	17.050	13.980	13.980	13.980	171,037,355
2022-03-07	15.120	15.500	14.400	15.500	15.500	141,436,243
2022-03-04	15.300	16.500	13.680	16.000	16.000	205,182,828
2022-03-03	14.250	15.520	14.250	15.200	15.200	200,864,430
2022-03-02	13.500	14.430	13.000	14.110	14.110	173,179,898
2022-03-01	12.400	14.180	11.800	14.170	14.170	206,740,139
2022-02-28	12.150	12.890	11.010	12.890	12.890	232,685,620
2022-02-25	11.720	11.720	11.720	11.720	11.720	8,728,910
2022-02-24	10.650	10.650	10.650	10.650	10.650	3,538,839
2022-02-23	9.680	9.680	9.680	9.680	9.680	4,846,803
2022-02-22	8.800	8.800	8.800	8.800	8.800	3,179,701
2022-02-21	8.000	8.000	8.000	8.000	8.000	2,176,000
2022-02-18	7.270	7.270	7.270	7.270	7.270	9,901,601
2022-02-17	6.570	6.730	6.360	6.610	6.610	25,360,658
2022-02-16	6.600	6.880	6.500	6.570	6.570	24,124,058
2022-02-15	6.650	6.700	6.420	6.470	6.470	18,941,700
2022-02-14	6.630	6.720	6.480	6.690	6.690	18,274,908
2022-02-11	6.870	6.890	6.580	6.600	6.600	23,162,068
2022-02-10	6.810	7.010	6.730	6.860	6.860	29,538,800
2022-02-09	6.700	6.900	6.630	6.830	6.830	39,750,499

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.