Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.000	39.820	38.250	39.060	18.700	2,597,421
2023-02-06	38.250	39.600	37.700	39.050	18.695	2,964,445
2023-02-03	38.150	38.660	37.700	38.300	18.336	1,618,108
2023-02-02	38.840	39.360	37.970	38.090	18.236	2,044,611
2023-02-01	38.410	39.260	37.410	38.840	18.595	2,184,487
2023-01-31	37.970	38.330	37.100	38.020	18.202	2,780,460
2023-01-30	39.160	39.200	37.450	37.500	17.953	2,516,883
2023-01-20	38.400	39.260	38.200	38.740	18.547	1,456,364
2023-01-19	38.290	39.080	37.570	38.850	18.599	3,484,440
2023-01-18	39.160	39.680	37.910	38.050	18.216	3,222,564
2023-01-17	39.080	39.820	38.600	39.160	18.748	2,385,461
2023-01-16	39.890	40.650	39.270	39.440	18.882	2,653,153
2023-01-13	40.140	40.380	39.600	39.850	19.078	2,207,160
2023-01-12	40.190	40.900	39.800	40.140	19.217	1,958,190
2023-01-11	41.000	41.250	39.750	39.980	19.140	3,574,763
2023-01-10	41.010	42.010	40.660	41.300	19.772	3,971,179
2023-01-09	39.000	42.300	38.300	42.020	20.117	7,853,956
2023-01-06	39.210	39.900	38.020	39.030	18.686	6,059,826
2023-01-05	37.700	39.920	37.700	39.700	19.006	11,968,212
2023-01-04	36.550	38.120	36.550	38.000	18.193	7,225,612
2023-01-03	36.500	37.130	36.020	36.720	17.580	4,997,210
2022-12-30	35.600	37.190	35.550	36.750	17.594	4,150,615
2022-12-29	35.020	35.800	34.500	35.350	16.924	3,251,936
2022-12-28	34.950	35.830	34.050	35.010	16.761	3,713,255
2022-12-27	33.650	35.170	32.990	34.950	16.732	4,778,760
2022-12-26	32.160	33.870	31.760	33.630	16.100	3,590,525
2022-12-23	32.630	33.800	31.820	32.140	15.387	2,024,722
2022-12-22	32.550	33.830	32.180	33.000	15.799	2,263,279
2022-12-21	32.560	33.090	32.160	32.400	15.512	1,622,593
2022-12-20	33.370	33.860	32.210	32.420	15.521	1,410,961
2022-12-19	33.300	34.230	32.880	33.360	15.971	2,706,343
2022-12-16	34.390	34.620	33.240	33.630	16.100	2,592,109
2022-12-15	34.310	35.280	33.890	34.200	16.373	3,837,942
2022-12-14	32.310	34.390	32.310	34.140	16.345	5,753,787
2022-12-13	31.650	33.200	31.430	32.310	15.468	2,113,428
2022-12-12	32.120	32.580	31.580	31.630	15.143	2,411,410
2022-12-09	33.110	33.490	32.310	32.470	15.545	2,064,648
2022-12-08	33.620	34.360	32.720	33.050	15.823	5,127,706
2022-12-07	32.300	33.200	31.400	32.460	15.540	4,258,956
2022-12-06	33.350	33.780	31.700	31.900	15.272	2,635,451
2022-12-05	32.450	33.430	31.510	33.300	15.942	4,251,311
2022-12-02	32.500	32.660	31.010	31.490	15.076	3,491,317
2022-12-01	31.310	33.440	31.310	32.400	15.512	5,486,363
2022-11-30	31.500	31.500	30.390	30.560	14.631	997,935
2022-11-29	29.720	31.700	29.310	31.000	14.841	3,812,908
2022-11-28	28.700	30.180	28.360	29.920	14.324	2,522,792
2022-11-25	29.280	29.580	28.800	29.020	13.893	1,267,215
2022-11-24	29.040	29.290	28.600	28.970	13.869	1,246,505
2022-11-23	29.510	29.520	28.580	28.840	13.807	2,069,012
2022-11-22	30.450	30.450	29.400	29.500	14.123	1,866,211
2022-11-21	31.310	31.330	29.970	30.440	14.573	1,848,128
2022-11-18	32.210	32.640	30.770	31.110	14.894	2,043,598
2022-11-17	32.610	32.620	31.820	32.190	15.411	1,484,545
2022-11-16	31.890	33.680	31.710	32.600	15.607	5,236,149
2022-11-15	31.510	31.840	30.910	31.570	15.114	2,276,547
2022-11-14	32.820	33.140	31.220	31.570	15.114	3,760,347
2022-11-11	34.000	34.500	32.610	33.480	16.029	3,862,422
2022-11-10	32.210	33.390	32.000	32.620	15.617	3,143,627
2022-11-09	32.980	33.000	31.880	32.220	15.425	1,768,667
2022-11-08	32.190	32.660	31.620	32.490	15.555	1,948,160

← NewerPage 16 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.