Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37.410	37.810	35.500	36.060	17.264	2,730,782
2023-05-05	38.380	38.800	36.760	37.410	17.910	3,884,587
2023-05-04	36.890	39.980	36.410	38.800	18.576	4,863,120
2023-04-28	35.070	37.200	34.800	36.940	17.685	2,889,227
2023-04-27	35.260	36.740	34.610	35.070	16.790	2,253,097
2023-04-26	35.380	37.170	34.530	35.150	16.828	3,038,398
2023-04-25	35.500	35.970	33.440	34.750	16.637	2,712,358
2023-04-24	34.670	35.580	34.080	35.180	16.842	2,907,912
2023-04-21	36.470	36.530	34.760	34.770	16.646	1,511,848
2023-04-20	36.390	36.620	35.550	36.220	17.340	2,655,461
2023-04-19	37.290	37.810	36.080	36.410	17.431	4,390,045
2023-04-18	37.310	38.350	37.000	37.560	17.982	1,227,143
2023-04-17	37.710	38.320	37.120	37.770	18.082	1,848,379
2023-04-14	38.920	39.360	37.720	37.800	18.097	2,653,916
2023-04-13	39.500	40.400	38.920	39.150	18.743	2,322,646
2023-04-12	38.480	39.500	38.030	39.460	18.891	2,056,619
2023-04-11	37.900	38.980	37.780	38.540	18.451	2,447,158
2023-04-10	36.700	38.050	36.130	37.900	18.145	2,690,612
2023-04-07	37.020	37.480	36.100	36.370	17.412	1,740,704
2023-04-06	34.200	37.180	33.930	37.020	17.723	3,440,372
2023-04-04	38.340	38.870	34.500	34.710	16.617	5,023,287
2023-04-03	38.200	39.550	38.200	38.340	18.355	2,165,151
2023-03-31	38.250	38.440	37.610	37.970	18.178	1,622,045
2023-03-30	39.280	39.280	38.000	38.260	18.317	1,389,853
2023-03-29	37.210	39.550	37.210	38.980	18.662	2,468,863
2023-03-28	37.300	38.260	36.610	37.330	17.872	1,201,362
2023-03-27	37.800	38.070	36.900	37.250	17.834	1,112,151
2023-03-24	36.870	37.960	36.870	37.890	18.140	1,321,000
2023-03-23	37.880	38.130	36.850	37.230	17.824	1,551,732
2023-03-22	38.600	39.020	37.690	38.070	18.226	1,237,410
2023-03-21	36.190	38.300	36.100	38.100	18.240	1,964,165
2023-03-20	35.860	36.870	35.460	36.190	17.326	1,430,076
2023-03-17	35.930	36.990	35.700	35.850	17.163	1,038,663
2023-03-16	35.880	36.600	35.500	35.870	17.173	1,131,609
2023-03-15	36.760	37.450	35.990	36.170	17.316	1,244,601
2023-03-14	36.430	38.750	36.270	36.770	17.604	2,604,084
2023-03-13	37.490	37.560	35.900	36.580	17.513	2,475,010
2023-03-10	38.200	38.460	36.400	37.750	18.073	2,070,439
2023-03-09	37.720	38.550	37.230	38.390	18.379	1,291,879
2023-03-08	37.390	38.680	37.200	37.710	18.054	1,065,301
2023-03-07	37.740	37.980	37.070	37.390	17.900	1,045,129
2023-03-06	38.830	38.840	37.660	37.780	18.087	1,367,550
2023-03-03	39.680	39.880	37.820	38.830	18.590	3,401,185
2023-03-02	37.260	39.690	37.020	39.690	19.002	2,743,104
2023-03-01	37.750	37.750	36.250	37.270	17.843	1,547,083
2023-02-28	37.410	38.340	37.280	37.650	18.025	1,216,223
2023-02-27	37.850	38.010	37.180	37.350	17.881	928,850
2023-02-24	38.420	39.050	37.500	37.900	18.145	1,098,922
2023-02-23	39.220	39.500	38.210	38.500	18.432	680,506
2023-02-22	39.300	39.650	38.580	39.360	18.844	979,643
2023-02-21	39.550	39.590	38.720	39.500	18.911	839,737
2023-02-20	38.500	39.780	38.020	39.300	18.815	1,035,519
2023-02-17	39.610	39.960	38.500	38.590	18.475	1,327,544
2023-02-16	40.920	40.920	39.300	39.500	18.911	2,063,257
2023-02-15	41.260	41.600	40.370	40.570	19.423	1,063,531
2023-02-14	42.200	42.200	40.880	41.300	19.772	981,730
2023-02-13	40.600	41.890	40.030	41.680	19.954	2,213,384
2023-02-10	39.400	41.300	39.200	40.870	19.567	2,907,240
2023-02-09	37.900	39.800	37.860	39.650	18.982	2,639,935
2023-02-08	39.000	39.170	37.810	37.850	18.121	1,496,183

← NewerPage 15 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.