Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.810	19.140	18.500	18.820	13.163	2,407,629
2023-10-31	18.910	19.580	18.570	18.830	13.170	2,964,668
2023-10-30	18.200	18.980	18.080	18.850	13.184	2,757,827
2023-10-27	18.050	18.340	17.750	18.200	12.729	2,027,972
2023-10-26	18.260	18.310	17.860	18.120	12.673	1,896,881
2023-10-25	18.380	18.530	18.100	18.330	12.820	2,585,184
2023-10-24	17.800	18.260	17.740	18.080	12.645	2,880,871
2023-10-23	18.180	18.270	17.670	17.800	12.450	1,985,158
2023-10-20	18.570	18.860	18.180	18.210	12.736	1,794,657
2023-10-19	18.760	19.050	18.620	18.660	13.051	1,534,675
2023-10-18	19.170	19.170	18.760	18.800	13.149	1,248,401
2023-10-17	19.210	19.330	19.030	19.270	13.478	1,074,318
2023-10-16	19.450	19.490	19.120	19.180	13.415	1,889,552
2023-10-13	19.760	19.760	19.190	19.370	13.548	1,692,108
2023-10-12	19.890	20.050	19.620	19.760	13.820	1,171,772
2023-10-11	19.880	20.250	19.510	19.840	13.876	2,030,436
2023-10-10	19.700	20.020	19.590	19.660	13.750	1,692,506
2023-10-09	20.100	20.150	19.540	19.610	13.715	1,756,182
2023-09-28	20.540	20.650	19.950	20.100	14.058	2,060,926
2023-09-27	20.390	20.680	20.220	20.390	14.261	1,589,014
2023-09-26	20.100	20.680	20.100	20.490	14.331	1,316,077
2023-09-25	20.740	20.810	20.200	20.310	14.205	1,273,594
2023-09-22	20.000	20.860	19.830	20.740	14.506	2,249,163
2023-09-21	20.300	20.300	19.920	19.960	13.960	1,239,602
2023-09-20	20.570	20.700	20.200	20.210	14.135	1,046,003
2023-09-19	21.200	21.240	20.470	20.540	14.366	1,442,068
2023-09-18	20.690	21.210	20.180	21.150	14.792	2,298,244
2023-09-15	20.330	20.780	20.200	20.610	14.415	1,614,438
2023-09-14	20.630	20.650	20.200	20.440	14.296	1,123,738
2023-09-13	20.950	21.200	20.390	20.560	14.380	1,871,198
2023-09-12	21.270	21.360	20.950	21.090	14.751	1,841,469
2023-09-11	20.670	21.400	20.670	21.270	14.877	2,194,840
2023-09-08	21.240	21.240	20.610	20.640	14.436	1,534,799
2023-09-07	21.450	21.780	21.010	21.020	14.702	2,237,835
2023-09-06	21.500	21.530	21.130	21.380	14.953	2,057,538
2023-09-05	21.440	21.580	21.160	21.440	14.995	2,000,796
2023-09-04	21.540	21.690	21.200	21.600	15.107	2,316,531
2023-09-01	21.610	22.040	21.330	21.590	15.100	2,239,319
2023-08-31	22.230	22.290	21.730	21.750	15.212	3,148,173
2023-08-30	21.880	22.480	21.730	22.360	15.639	4,932,830
2023-08-29	21.030	22.080	20.910	21.880	15.303	5,509,596
2023-08-28	23.750	23.960	20.850	20.940	14.646	6,785,179
2023-08-25	23.500	23.940	22.420	22.500	15.737	2,779,407
2023-08-24	23.460	24.270	23.020	23.780	16.632	3,799,546
2023-08-23	23.230	23.790	22.710	23.110	16.163	2,553,264
2023-08-22	22.090	23.430	22.090	23.400	16.366	3,442,278
2023-08-21	22.440	22.800	22.010	22.030	15.408	1,687,666
2023-08-18	23.070	23.340	22.450	22.450	15.702	1,967,725
2023-08-17	23.120	23.430	22.520	23.070	16.135	2,753,440
2023-08-16	23.970	23.970	22.900	23.010	16.093	2,423,834
2023-08-15	24.810	24.810	23.880	24.000	16.786	1,590,757
2023-08-14	24.870	24.900	24.300	24.800	17.345	1,241,968
2023-08-11	25.260	25.440	24.790	24.790	17.338	1,459,598
2023-08-10	25.160	25.440	24.790	25.260	17.667	2,045,981
2023-08-09	25.650	26.200	25.120	25.210	17.632	3,275,298
2023-08-08	25.840	26.500	25.400	25.950	18.150	4,428,254
2023-08-07	25.570	25.830	25.070	25.780	18.031	3,418,447
2023-08-04	25.410	25.840	25.200	25.560	17.877	3,089,535
2023-08-03	24.900	25.880	24.900	25.410	17.772	3,815,662
2023-08-02	24.530	26.470	24.390	25.300	17.695	4,340,098

← NewerPage 13 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.