Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.290	8.350	8.150	8.250	8.225	3,348,124
2024-07-26	8.400	8.410	8.210	8.300	8.275	5,280,008
2024-07-25	8.140	8.420	7.970	8.410	8.385	6,071,673
2024-07-24	8.070	8.530	7.910	8.220	8.195	6,145,010
2024-07-23	8.320	8.330	8.060	8.070	8.046	4,071,919
2024-07-22	8.020	8.370	7.950	8.310	8.285	5,556,738
2024-07-19	7.740	8.110	7.680	8.020	7.996	5,096,135
2024-07-18	11.150	11.150	10.740	10.980	7.680	3,105,284
2024-07-17	11.350	11.500	11.120	11.200	7.833	2,549,002
2024-07-16	11.390	11.450	11.220	11.350	7.938	2,336,559
2024-07-15	11.530	11.670	11.310	11.450	8.008	2,999,995
2024-07-12	11.670	11.950	11.530	11.580	8.099	5,627,311
2024-07-11	11.430	11.580	11.350	11.570	8.092	4,257,304
2024-07-10	11.140	11.350	11.010	11.120	7.778	2,724,282
2024-07-09	11.290	11.390	10.830	11.260	7.875	3,764,271
2024-07-08	11.600	11.690	11.110	11.200	7.833	2,772,455
2024-07-05	11.380	11.760	11.300	11.660	8.155	2,552,081
2024-07-04	11.820	11.890	11.390	11.440	8.001	2,954,242
2024-07-03	11.970	12.000	11.710	11.810	8.260	2,271,598
2024-07-02	11.930	12.110	11.830	11.940	8.351	2,730,187
2024-07-01	11.710	11.960	11.510	11.890	8.316	3,883,675
2024-06-28	11.940	12.040	11.690	11.790	8.246	4,298,945
2024-06-27	12.030	12.250	11.890	11.960	8.365	5,079,452
2024-06-26	11.120	12.100	11.090	12.070	8.442	7,014,044
2024-06-25	11.140	11.410	11.060	11.160	7.805	4,092,802
2024-06-24	11.800	11.850	11.120	11.170	7.812	3,804,369
2024-06-21	12.100	12.120	11.900	11.940	8.351	2,607,700
2024-06-20	12.440	12.540	12.100	12.180	8.519	2,787,759
2024-06-19	12.600	12.720	12.430	12.460	8.715	2,762,424
2024-06-18	12.620	12.660	12.460	12.520	8.757	2,947,756
2024-06-17	12.670	12.700	12.490	12.560	8.785	2,297,643
2024-06-14	12.800	12.890	12.610	12.700	8.883	2,542,946
2024-06-13	12.770	12.930	12.630	12.820	8.966	2,790,943
2024-06-12	12.210	12.880	12.200	12.750	8.917	4,272,710
2024-06-11	12.190	12.300	11.830	12.250	8.568	2,903,426
2024-06-07	11.850	12.260	11.790	12.190	8.526	4,768,618
2024-06-06	12.460	12.650	11.600	11.670	8.162	4,913,071
2024-06-05	12.670	12.820	12.420	12.460	8.715	2,566,996
2024-06-04	13.030	13.060	12.530	12.690	8.876	4,238,953
2024-06-03	13.410	13.680	13.010	13.110	9.169	3,319,960
2024-05-31	13.300	13.590	13.200	13.410	9.379	3,802,358
2024-05-30	13.160	13.520	13.000	13.250	9.267	3,010,186
2024-05-29	13.080	13.330	13.070	13.160	9.204	2,102,856
2024-05-28	13.380	13.450	13.050	13.150	9.197	2,655,713
2024-05-27	13.230	13.440	12.990	13.270	9.281	2,608,193
2024-05-24	13.400	13.490	13.180	13.180	9.218	2,138,164
2024-05-23	13.730	13.750	13.360	13.400	9.372	2,682,827
2024-05-22	13.510	13.750	13.400	13.720	9.596	3,158,195
2024-05-21	13.780	13.840	13.440	13.500	9.442	3,483,354
2024-05-20	13.950	14.300	13.700	13.800	9.652	5,734,960
2024-05-17	13.700	13.810	13.480	13.740	9.610	2,586,269
2024-05-16	13.600	13.880	13.450	13.680	9.568	2,752,813
2024-05-15	13.600	13.630	13.400	13.440	9.400	1,918,030
2024-05-14	13.400	13.680	13.340	13.550	9.477	2,822,115
2024-05-13	13.700	13.710	13.290	13.330	9.323	3,154,537
2024-05-10	14.120	14.130	13.690	13.750	9.617	3,449,293
2024-05-09	14.010	14.140	13.910	14.030	9.813	2,318,208
2024-05-08	14.250	14.250	13.830	13.890	9.715	3,377,336
2024-05-07	14.150	14.430	14.080	14.300	10.002	3,965,494
2024-05-06	14.180	14.330	13.950	14.130	9.883	3,919,589

← NewerPage 10 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0100 CNY
2025-06-18	0.0200 CNY
2024-07-19	0.1960 CNY
2023-06-30	0.2900 CNY
2022-07-14	0.2500 CNY

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