Mudanjiang Hengfeng Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-24	6.960	7.000	6.940	7.000	7.000	1,829,793
2024-10-23	6.990	7.030	6.940	7.010	7.010	2,762,613
2024-10-22	6.930	7.020	6.910	6.970	6.970	2,480,300
2024-10-21	6.920	6.960	6.870	6.940	6.940	3,455,008
2024-10-18	6.670	6.940	6.670	6.870	6.870	5,353,958
2024-10-17	6.780	6.840	6.700	6.720	6.720	2,446,660
2024-10-16	6.710	6.800	6.680	6.780	6.780	2,759,400
2024-10-15	6.830	6.880	6.730	6.750	6.750	3,203,038
2024-10-14	6.770	6.870	6.700	6.860	6.860	3,962,572
2024-10-11	6.900	6.940	6.680	6.770	6.770	5,192,728
2024-10-10	6.900	7.040	6.790	6.930	6.930	5,467,418
2024-10-09	7.270	7.300	6.830	6.860	6.860	7,773,957
2024-10-08	7.890	7.890	7.240	7.390	7.390	13,101,405
2024-09-30	7.000	7.250	6.770	7.200	7.200	12,214,268
2024-09-27	6.640	6.750	6.560	6.730	6.730	2,814,746
2024-09-26	6.430	6.560	6.410	6.560	6.560	2,642,400
2024-09-25	6.480	6.570	6.420	6.430	6.430	3,522,293
2024-09-24	6.310	6.430	6.250	6.410	6.410	3,075,807
2024-09-23	6.240	6.290	6.200	6.270	6.270	1,903,649
2024-09-20	6.220	6.250	6.190	6.240	6.240	1,569,001
2024-09-19	6.100	6.260	6.070	6.250	6.250	2,564,610
2024-09-18	6.090	6.100	5.960	6.050	6.050	1,900,840
2024-09-13	6.150	6.190	6.110	6.110	6.110	946,100
2024-09-12	6.110	6.220	6.110	6.170	6.170	1,577,200
2024-09-11	6.170	6.180	6.090	6.120	6.120	1,412,252
2024-09-10	6.180	6.180	6.050	6.170	6.170	1,392,000
2024-09-09	6.150	6.210	6.100	6.150	6.150	1,499,352
2024-09-06	6.260	6.280	6.140	6.160	6.160	2,518,915
2024-09-05	6.160	6.260	6.160	6.260	6.260	1,667,400
2024-09-04	6.160	6.250	6.140	6.170	6.170	2,989,500
2024-09-03	6.150	6.250	6.130	6.170	6.170	2,596,140
2024-09-02	6.220	6.250	6.150	6.160	6.160	2,667,538
2024-08-30	6.160	6.270	6.130	6.210	6.210	3,546,800
2024-08-29	6.120	6.180	6.110	6.170	6.170	2,184,500
2024-08-28	6.080	6.200	6.040	6.160	6.160	1,722,300
2024-08-27	6.140	6.170	6.050	6.070	6.070	1,713,900
2024-08-26	5.950	6.150	5.950	6.150	6.150	2,382,400
2024-08-23	5.960	6.030	5.930	5.980	5.980	1,910,400
2024-08-22	6.080	6.110	5.950	5.950	5.950	1,847,200
2024-08-21	6.090	6.120	6.030	6.080	6.080	2,840,300
2024-08-20	6.150	6.170	6.020	6.060	6.060	2,090,900
2024-08-19	6.120	6.160	6.080	6.140	6.140	1,513,800
2024-08-16	6.150	6.170	6.080	6.110	6.110	1,645,800
2024-08-15	6.110	6.180	6.050	6.150	6.150	2,251,440
2024-08-14	6.150	6.160	6.070	6.100	6.100	1,302,800
2024-08-13	6.100	6.140	6.040	6.140	6.140	1,830,900
2024-08-12	6.140	6.150	6.050	6.100	6.100	2,126,900
2024-08-09	6.180	6.190	6.130	6.130	6.130	1,663,500
2024-08-08	6.120	6.160	6.060	6.140	6.140	1,790,300
2024-08-07	6.120	6.150	6.090	6.120	6.120	1,310,000
2024-08-06	6.100	6.140	6.070	6.140	6.140	1,658,200
2024-08-05	6.120	6.180	6.030	6.040	6.040	2,246,570
2024-08-02	6.130	6.160	6.050	6.070	6.070	1,781,320
2024-08-01	6.180	6.190	6.140	6.140	6.140	1,806,400
2024-07-31	6.040	6.170	6.040	6.170	6.170	2,544,400
2024-07-30	6.030	6.040	5.970	6.030	6.030	1,262,960

← NewerPage 9 of 21 · 1,219 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.