Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.420	16.560	15.250	16.550	11.575	2,997,551
2024-01-24	15.330	15.550	14.860	15.410	10.778	2,706,300
2024-01-23	15.460	15.530	15.070	15.310	10.708	2,674,116
2024-01-22	16.760	16.860	15.360	15.480	10.827	2,518,636
2024-01-19	16.580	17.130	16.570	16.670	11.659	2,182,859
2024-01-18	16.730	16.880	15.980	16.580	11.596	2,074,830
2024-01-17	17.190	17.430	16.730	16.730	11.701	1,534,451
2024-01-16	17.620	17.620	17.010	17.230	12.051	2,203,398
2024-01-15	17.690	17.690	17.690	17.690	12.373	0
2024-01-12	18.360	18.380	17.630	17.690	12.373	3,024,124
2024-01-11	17.700	18.280	17.700	18.260	12.771	1,808,009
2024-01-10	18.270	18.270	17.720	17.740	12.408	1,737,435
2024-01-09	18.140	18.600	18.000	18.150	12.694	2,198,117
2024-01-08	18.430	18.530	18.200	18.230	12.750	2,075,395
2024-01-05	18.780	18.890	18.300	18.410	12.876	1,783,279
2024-01-04	18.960	18.960	18.440	18.770	13.128	2,298,562
2024-01-03	18.650	18.950	18.330	18.840	13.177	2,804,786
2024-01-02	19.200	19.350	18.600	18.710	13.086	4,135,992
2023-12-29	18.170	19.380	17.970	19.140	13.387	5,964,077
2023-12-28	18.000	18.190	17.580	18.040	12.617	4,658,997
2023-12-27	18.400	18.400	17.850	17.950	12.554	2,297,541
2023-12-26	18.710	18.770	17.990	18.130	12.680	2,401,679
2023-12-25	19.060	19.130	18.360	18.710	13.086	3,600,725
2023-12-22	20.440	20.490	18.830	19.140	13.387	6,961,326
2023-12-21	20.070	20.870	19.950	20.540	14.366	4,243,726
2023-12-20	20.490	20.820	20.030	20.100	14.058	3,187,277
2023-12-19	20.010	20.990	20.000	20.500	14.338	4,792,207
2023-12-18	20.820	21.050	19.980	20.200	14.128	4,501,799
2023-12-15	20.730	21.120	20.400	20.850	14.583	4,913,207
2023-12-14	20.640	21.280	20.570	20.720	14.492	4,805,707
2023-12-13	20.780	21.080	20.520	20.630	14.429	4,824,803
2023-12-12	21.330	21.430	20.820	20.920	14.632	7,894,063
2023-12-11	20.420	21.340	20.310	21.270	14.877	10,997,249
2023-12-08	20.450	21.580	20.010	20.560	14.380	9,356,792
2023-12-07	20.120	20.720	20.090	20.540	14.366	5,397,716
2023-12-06	19.630	20.340	19.300	20.080	14.044	3,509,023
2023-12-05	20.310	20.590	19.600	19.680	13.764	2,084,719
2023-12-04	20.300	20.650	20.200	20.380	14.254	3,044,722
2023-12-01	19.390	20.330	19.390	20.220	14.142	2,875,475
2023-11-30	19.560	19.770	19.240	19.390	13.562	1,545,314
2023-11-29	19.710	19.830	19.490	19.540	13.666	1,718,493
2023-11-28	19.760	19.920	19.490	19.710	13.785	2,023,561
2023-11-27	20.170	20.170	19.500	19.780	13.834	2,563,680
2023-11-24	20.280	20.480	19.780	19.840	13.876	2,510,039
2023-11-23	20.320	20.400	19.720	20.190	14.121	3,376,779
2023-11-22	20.110	20.780	20.100	20.350	14.233	4,964,068
2023-11-21	20.270	20.550	20.070	20.230	14.149	2,991,388
2023-11-20	20.260	20.400	19.890	20.110	14.065	2,430,670
2023-11-17	20.120	20.560	20.120	20.290	14.191	2,975,789
2023-11-16	19.850	20.380	19.820	20.210	14.135	2,476,047
2023-11-15	20.270	20.350	19.810	19.960	13.960	1,612,688
2023-11-14	20.180	20.180	19.680	19.970	13.967	1,555,779
2023-11-13	19.700	20.190	19.700	19.990	13.981	2,088,898
2023-11-10	19.870	20.180	19.630	19.700	13.778	1,980,507
2023-11-09	20.170	20.430	19.900	20.010	13.995	3,314,371
2023-11-08	19.790	20.430	19.650	20.200	14.128	3,193,163
2023-11-07	19.810	20.020	19.620	19.800	13.848	2,565,176
2023-11-06	19.330	20.160	19.260	20.000	13.988	3,431,356
2023-11-03	18.960	19.240	18.620	19.150	13.394	2,159,273
2023-11-02	19.000	19.470	18.940	18.980	13.275	3,069,322

← NewerPage 12 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.