Mudanjiang Hengfeng Paper Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.030	7.060	6.970	7.050	6.832	1,103,400
2021-11-09	6.920	7.030	6.920	7.010	6.793	672,260
2021-11-08	6.990	6.990	6.900	6.940	6.725	941,660
2021-11-05	6.900	7.130	6.830	6.990	6.774	1,918,860
2021-11-04	6.860	6.900	6.830	6.900	6.687	568,026
2021-11-03	6.780	6.900	6.780	6.860	6.648	723,000
2021-11-02	6.920	6.920	6.780	6.810	6.599	976,479
2021-11-01	6.870	6.950	6.810	6.900	6.687	1,172,379
2021-10-29	6.780	6.930	6.780	6.930	6.716	968,161
2021-10-28	6.960	6.960	6.780	6.800	6.590	1,216,000
2021-10-27	7.040	7.040	6.920	6.960	6.745	898,900
2021-10-26	7.070	7.100	7.030	7.040	6.822	624,800
2021-10-25	7.110	7.120	7.030	7.080	6.861	1,178,400
2021-10-22	7.260	7.290	7.110	7.120	6.900	1,717,237
2021-10-21	7.290	7.320	7.250	7.270	7.045	714,100
2021-10-20	7.260	7.370	7.260	7.320	7.094	1,058,407
2021-10-19	7.250	7.320	7.230	7.280	7.055	866,000
2021-10-18	7.250	7.290	7.210	7.260	7.036	892,831
2021-10-15	7.320	7.320	7.230	7.260	7.036	1,050,331
2021-10-14	7.320	7.380	7.260	7.320	7.094	1,309,931

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.