Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	32.750	33.150	31.500	32.330	15.478	4,128,999
2022-11-04	32.000	33.350	31.600	32.930	15.765	5,879,460
2022-11-03	32.680	32.980	31.110	32.130	15.382	4,657,790
2022-11-02	29.600	33.500	29.500	32.770	15.689	13,157,000
2022-11-01	27.700	29.150	27.580	29.070	13.917	2,437,136
2022-10-31	27.220	28.480	26.840	27.700	13.261	2,393,499
2022-10-28	27.800	27.830	27.210	27.220	13.032	1,945,219
2022-10-27	27.000	28.070	27.000	27.670	13.247	4,192,922
2022-10-26	25.170	28.250	25.160	27.350	13.094	5,498,537
2022-10-25	25.420	25.460	24.580	24.790	11.868	1,343,352
2022-10-24	25.770	26.230	25.130	25.500	12.208	1,541,249
2022-10-21	26.000	26.100	25.680	25.800	12.352	877,652
2022-10-20	25.920	26.180	25.640	26.000	12.448	1,299,007
2022-10-19	27.000	27.000	25.900	25.920	12.409	2,265,697
2022-10-18	26.680	27.360	26.570	26.680	12.773	2,406,820
2022-10-17	26.410	26.800	26.000	26.780	12.821	3,109,631
2022-10-14	26.410	26.680	26.150	26.540	12.706	1,599,784
2022-10-13	26.530	26.780	25.980	26.140	12.515	2,038,233
2022-10-12	26.000	26.540	25.610	26.510	12.692	965,037
2022-10-11	25.900	26.410	25.520	26.300	12.591	834,975
2022-10-10	26.990	26.990	25.820	26.150	12.519	1,313,633
2022-09-30	26.610	26.900	26.070	26.500	12.687	1,316,483
2022-09-29	27.000	27.600	26.660	26.800	12.831	3,221,534
2022-09-28	28.290	28.560	26.600	27.360	13.099	5,712,606
2022-09-27	27.500	29.590	27.090	29.380	14.066	1,849,628
2022-09-26	27.200	27.820	27.000	27.420	13.127	1,036,219
2022-09-23	28.440	28.540	27.220	27.420	13.127	683,251
2022-09-22	28.410	28.630	27.880	28.290	13.544	469,124
2022-09-21	28.580	28.650	27.760	28.540	13.664	830,497
2022-09-20	28.950	29.350	28.410	28.510	13.649	625,698
2022-09-19	29.000	29.900	28.560	28.980	13.874	417,875
2022-09-16	29.390	29.830	29.060	29.430	14.090	705,439
2022-09-15	30.680	30.730	28.800	29.580	14.161	1,306,540
2022-09-14	30.900	31.420	30.380	30.530	14.616	778,086
2022-09-13	31.650	31.970	31.300	31.370	15.018	731,096
2022-09-09	30.770	32.050	30.300	31.810	15.229	1,720,969
2022-09-08	31.460	31.460	30.540	30.800	14.746	871,584
2022-09-07	30.780	31.540	30.380	31.170	14.923	960,190
2022-09-06	30.600	30.900	30.280	30.650	14.674	581,619
2022-09-05	30.990	31.330	30.110	30.410	14.559	793,933
2022-09-02	30.120	30.940	30.120	30.870	14.779	905,562
2022-09-01	30.840	31.080	30.060	30.120	14.420	970,327
2022-08-31	31.510	31.900	30.770	30.770	14.731	875,719
2022-08-30	31.450	31.900	31.170	31.510	15.085	1,210,545
2022-08-29	30.800	31.360	30.210	31.210	14.942	634,880
2022-08-26	31.750	31.920	30.550	31.250	14.961	2,023,343
2022-08-25	31.060	31.870	30.600	31.640	15.148	1,499,967
2022-08-24	32.430	32.430	31.120	31.400	15.033	1,579,248
2022-08-23	32.480	32.520	32.100	32.430	15.526	1,100,057
2022-08-22	32.430	32.500	31.880	32.230	15.430	1,386,142
2022-08-19	32.760	33.270	32.400	32.460	15.540	1,538,537
2022-08-18	33.500	33.660	32.550	32.750	15.679	2,558,833
2022-08-17	33.680	33.800	33.350	33.610	16.091	1,381,019
2022-08-16	34.470	34.480	33.570	33.590	16.081	2,083,543
2022-08-15	33.930	34.750	33.630	34.460	16.498	1,273,898
2022-08-12	34.770	34.770	33.820	33.940	16.249	1,362,276
2022-08-11	34.220	34.580	34.040	34.560	16.546	1,170,558
2022-08-10	35.900	35.900	33.910	34.100	16.325	2,459,060
2022-08-09	35.550	35.830	35.140	35.570	17.029	955,780
2022-08-08	36.300	36.300	35.170	35.550	17.020	1,369,237

← NewerPage 17 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.