Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.530	26.470	24.390	25.300	17.695	4,340,098
2023-08-01	24.000	25.710	24.000	24.700	17.275	4,238,332
2023-07-31	23.650	24.180	23.650	24.050	16.821	1,758,477
2023-07-28	23.630	23.880	23.600	23.730	16.597	1,193,773
2023-07-27	24.480	24.580	23.640	23.790	16.639	1,963,913
2023-07-26	24.850	24.850	23.900	24.460	17.108	2,625,884
2023-07-25	24.300	25.730	24.160	24.790	17.338	5,898,334
2023-07-24	23.650	24.180	23.650	23.810	16.653	1,714,944
2023-07-21	23.770	24.460	23.560	23.710	16.583	2,337,003
2023-07-20	24.870	24.870	23.800	23.840	16.674	2,850,688
2023-07-19	24.480	24.850	24.230	24.530	17.157	3,022,292
2023-07-18	26.100	26.100	24.420	24.590	17.199	5,608,521
2023-07-17	27.000	27.400	25.650	26.020	18.199	8,089,246
2023-07-14	27.500	29.990	26.810	28.350	19.828	10,666,972
2023-07-13	27.000	27.220	26.060	26.430	18.485	3,644,173
2023-07-12	27.030	27.150	26.280	26.790	18.737	2,558,358
2023-07-11	26.300	27.050	26.170	26.760	18.716	3,453,265
2023-07-10	25.630	27.400	25.620	26.710	18.681	4,879,749
2023-07-07	25.460	25.960	25.050	25.570	17.884	2,171,808
2023-07-06	26.110	26.680	25.920	25.980	18.171	2,139,113
2023-07-05	26.000	26.750	25.920	26.260	18.366	2,872,237
2023-07-04	26.130	26.320	25.720	26.080	18.241	1,998,022
2023-07-03	27.310	27.310	25.500	25.970	18.164	3,527,270
2023-06-30	26.750	27.160	26.130	26.870	18.793	2,481,437
2023-06-29	38.390	39.080	38.280	38.850	18.599	2,240,490
2023-06-28	40.010	40.210	37.510	38.390	18.379	3,298,262
2023-06-27	40.130	40.990	39.390	39.770	19.040	3,065,718
2023-06-26	42.660	42.800	39.440	39.800	19.054	4,883,865
2023-06-21	44.200	44.210	42.220	42.570	20.380	7,740,674
2023-06-20	44.220	45.500	43.380	43.910	21.022	8,444,558
2023-06-19	43.480	44.950	42.810	44.450	21.281	11,182,997
2023-06-16	43.010	46.000	41.060	44.500	21.304	14,728,827
2023-06-15	36.000	43.220	35.880	43.220	20.692	11,355,154
2023-06-14	36.690	37.000	35.880	36.020	17.245	2,336,974
2023-06-13	35.660	37.380	35.330	36.300	17.379	3,227,385
2023-06-12	35.500	36.600	35.470	35.500	16.996	2,345,259
2023-06-09	34.440	36.340	34.250	35.900	17.187	3,109,308
2023-06-08	34.860	34.860	33.620	34.300	16.421	1,142,569
2023-06-07	34.550	34.980	33.890	34.670	16.598	1,163,551
2023-06-06	34.930	35.470	34.300	34.420	16.479	1,514,989
2023-06-05	34.280	35.030	34.070	34.930	16.723	1,401,394
2023-06-02	34.580	34.660	33.980	34.280	16.412	1,369,304
2023-06-01	34.060	35.000	33.560	34.240	16.392	1,785,425
2023-05-31	34.340	34.340	33.560	33.750	16.158	1,284,754
2023-05-30	33.400	34.080	32.590	34.010	16.282	1,559,234
2023-05-29	32.930	34.080	32.930	33.400	15.990	1,607,550
2023-05-26	32.790	33.300	32.440	32.960	15.780	1,293,491
2023-05-25	32.720	32.950	32.070	32.440	15.531	991,679
2023-05-24	32.900	33.120	32.660	32.820	15.713	805,707
2023-05-23	33.510	33.600	33.050	33.180	15.885	893,403
2023-05-22	33.470	33.470	32.860	33.350	15.966	976,961
2023-05-19	33.050	33.670	33.020	33.170	15.880	919,387
2023-05-18	32.730	33.570	32.620	33.300	15.942	1,268,504
2023-05-17	32.360	33.410	32.090	32.730	15.670	1,373,709
2023-05-16	33.010	33.360	32.590	32.770	15.689	1,498,318
2023-05-15	34.000	34.460	32.510	33.000	15.799	2,940,495
2023-05-12	35.210	35.350	33.430	33.660	16.115	2,692,685
2023-05-11	34.160	35.970	34.160	35.210	16.857	2,872,269
2023-05-10	34.100	35.060	33.820	34.020	16.287	2,314,135
2023-05-09	35.990	36.060	33.870	33.960	16.258	3,033,045

← NewerPage 14 of 19 · 1,109 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.