Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.800	14.030	13.610	13.970	9.771	3,820,517
2024-04-29	13.530	13.970	13.530	13.870	9.701	4,093,355
2024-04-26	13.170	13.610	13.030	13.500	9.442	3,972,252
2024-04-25	13.380	13.390	13.120	13.160	9.204	4,576,460
2024-04-24	13.120	13.480	12.790	13.390	9.365	4,232,232
2024-04-23	12.770	13.120	12.770	13.090	9.155	3,287,212
2024-04-22	12.380	12.940	12.260	12.780	8.939	4,253,916
2024-04-19	12.720	12.780	12.360	12.550	8.778	3,736,744
2024-04-18	12.850	13.040	12.470	12.720	8.897	4,081,123
2024-04-17	11.900	12.990	11.900	12.850	8.987	5,443,900
2024-04-16	12.700	12.920	11.690	11.690	8.176	5,490,121
2024-04-15	13.640	13.710	12.680	12.920	9.036	4,433,571
2024-04-12	13.950	14.100	13.590	13.630	9.533	3,939,033
2024-04-11	13.770	14.270	13.590	14.000	9.792	4,053,219
2024-04-10	14.280	14.370	13.520	13.790	9.645	5,144,930
2024-04-09	13.670	14.410	13.630	14.380	10.058	5,130,245
2024-04-08	14.000	14.020	13.620	13.630	9.533	4,376,534
2024-04-03	14.710	14.710	14.020	14.050	9.827	8,102,052
2024-04-02	15.160	15.280	14.620	14.880	10.407	5,751,361
2024-04-01	14.570	15.230	14.510	15.230	10.652	7,333,838
2024-03-29	14.780	14.790	14.210	14.460	10.114	4,525,411
2024-03-28	14.270	15.110	14.050	14.790	10.344	8,557,890
2024-03-27	15.000	16.200	14.760	14.760	10.323	10,722,562
2024-03-26	15.130	15.970	14.750	14.950	10.456	10,302,574
2024-03-25	16.880	16.880	15.380	15.540	10.869	15,785,827
2024-03-22	15.970	17.450	15.450	16.880	11.806	16,219,704
2024-03-21	16.190	16.440	15.730	16.050	11.226	9,001,752
2024-03-20	15.700	16.170	15.550	16.000	11.191	7,096,474
2024-03-19	15.680	16.060	15.580	15.670	10.960	3,965,080
2024-03-18	15.320	15.720	15.300	15.690	10.974	4,544,870
2024-03-15	15.310	15.340	14.980	15.270	10.680	2,912,835
2024-03-14	15.490	15.530	14.960	15.190	10.624	4,065,094
2024-03-13	15.280	15.770	15.260	15.540	10.869	5,274,850
2024-03-12	15.050	15.270	14.860	15.240	10.659	4,081,063
2024-03-11	14.780	15.100	14.500	15.030	10.512	5,000,153
2024-03-08	14.700	14.870	14.460	14.710	10.288	4,150,041
2024-03-07	15.280	15.430	14.600	14.610	10.218	3,903,414
2024-03-06	15.200	15.430	14.820	15.180	10.617	4,147,605
2024-03-05	15.580	15.740	15.080	15.180	10.617	4,478,394
2024-03-04	15.530	15.750	15.040	15.750	11.016	4,493,713
2024-03-01	15.430	15.650	15.180	15.530	10.862	3,744,431
2024-02-29	14.800	15.540	14.680	15.490	10.834	6,494,314
2024-02-28	16.430	16.660	14.880	14.930	10.442	9,985,806
2024-02-27	15.610	17.200	15.260	16.560	11.582	7,273,110
2024-02-26	15.500	15.720	15.160	15.680	10.967	3,546,414
2024-02-23	15.010	15.700	14.830	15.500	10.841	4,534,285
2024-02-22	14.980	15.090	14.600	14.990	10.484	3,374,645
2024-02-21	14.210	14.990	14.160	14.540	10.169	4,265,121
2024-02-20	14.280	14.790	13.910	14.530	10.162	4,496,583
2024-02-19	13.850	14.940	13.850	14.440	10.100	5,632,750
2024-02-08	12.450	14.280	11.800	13.840	9.680	8,299,376
2024-02-07	12.200	14.600	11.700	12.760	8.925	7,630,140
2024-02-06	11.670	12.450	10.180	12.200	8.533	6,876,094
2024-02-05	13.250	13.260	11.310	11.730	8.204	5,978,147
2024-02-02	14.090	14.740	12.800	13.330	9.323	4,091,654
2024-02-01	13.770	14.800	13.770	14.090	9.855	3,309,089
2024-01-31	15.250	15.430	14.520	14.610	10.218	2,834,706
2024-01-30	15.930	15.950	15.360	15.370	10.750	1,913,583
2024-01-29	16.510	16.790	15.940	15.990	11.184	2,734,076
2024-01-26	16.660	16.930	16.450	16.570	11.589	2,325,874

← NewerPage 11 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.