Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	36.110	36.450	35.480	36.310	17.383	2,020,962
2022-08-04	36.610	36.990	35.700	36.350	17.403	2,456,157
2022-08-03	35.040	37.220	35.040	36.600	17.522	3,793,010
2022-08-02	36.180	36.200	34.000	35.570	17.029	4,320,461
2022-08-01	35.590	36.580	34.460	36.200	17.331	3,370,630
2022-07-29	35.930	35.980	34.630	35.300	16.900	4,286,355
2022-07-28	37.880	37.880	35.720	35.860	17.168	3,544,773
2022-07-27	36.050	37.500	36.050	37.300	17.857	3,203,796
2022-07-26	35.470	36.770	35.180	36.250	17.355	3,713,050
2022-07-25	35.810	36.600	35.290	35.470	16.981	2,696,384
2022-07-22	36.400	36.480	35.140	35.810	17.144	2,262,568
2022-07-21	36.080	36.880	35.590	36.250	17.355	4,067,135
2022-07-20	34.780	36.200	34.420	36.080	17.273	4,418,865
2022-07-19	34.660	35.280	33.920	34.390	16.464	3,421,514
2022-07-18	32.330	34.750	32.320	34.670	16.598	4,824,508
2022-07-15	31.870	33.320	31.270	32.750	15.679	5,345,952
2022-07-14	31.860	32.430	31.000	31.870	15.258	3,554,144
2022-07-13	31.740	32.980	31.740	32.160	15.277	3,284,138
2022-07-12	33.130	33.960	32.190	32.300	15.343	3,557,000
2022-07-11	33.370	33.780	32.680	33.130	15.738	2,512,287
2022-07-08	33.590	34.250	33.530	33.560	15.942	2,763,258
2022-07-07	34.500	35.190	33.550	33.590	15.956	4,711,776
2022-07-06	37.830	37.860	32.880	34.700	16.484	10,236,995
2022-07-05	36.370	36.980	35.210	36.100	17.149	7,744,695
2022-07-04	33.050	38.280	33.050	37.170	17.657	15,802,723
2022-07-01	33.890	35.800	32.800	33.150	15.747	9,925,412
2022-06-30	32.280	35.880	32.140	33.240	15.790	10,711,495
2022-06-29	31.710	32.960	31.230	32.250	15.320	5,692,923
2022-06-28	31.400	31.820	31.210	31.710	15.063	2,445,636
2022-06-27	32.000	32.600	31.470	31.600	15.011	3,667,195
2022-06-24	33.300	33.470	31.760	31.890	15.149	5,388,464
2022-06-23	32.500	33.880	31.830	33.450	15.890	3,016,945
2022-06-22	33.230	33.240	31.890	32.170	15.282	2,827,830
2022-06-21	33.630	34.000	32.600	32.830	15.595	3,571,856
2022-06-20	34.500	34.830	33.310	33.730	16.023	5,314,550
2022-06-17	34.070	35.460	33.810	34.640	16.455	4,226,939
2022-06-16	34.130	34.790	33.790	34.250	16.270	3,683,341
2022-06-15	34.750	34.880	33.580	33.640	15.980	4,022,170
2022-06-14	35.250	35.800	33.470	34.450	16.365	6,713,380
2022-06-13	32.960	35.980	32.810	35.270	16.754	7,817,018
2022-06-10	32.160	34.200	31.800	33.490	15.909	6,012,200
2022-06-09	33.200	33.540	31.800	32.050	15.225	6,432,117
2022-06-08	34.200	34.600	32.660	33.200	15.771	6,555,249
2022-06-07	33.370	34.550	32.910	34.200	16.246	9,192,359
2022-06-06	32.000	34.900	31.980	33.360	15.847	19,299,484
2022-06-02	31.010	31.810	30.750	30.990	14.721	12,148,532
2022-06-01	30.060	32.900	30.060	31.950	15.177	27,683,556
2022-05-31	28.850	30.500	28.380	29.360	13.947	20,111,620
2022-05-30	27.230	27.470	26.880	27.230	12.935	3,727,118
2022-05-27	26.810	27.470	26.750	27.070	12.859	5,067,369
2022-05-26	26.900	27.100	26.520	26.890	12.774	4,392,509
2022-05-25	25.990	27.030	25.380	27.000	12.826	5,711,364
2022-05-24	26.830	27.450	26.000	26.040	12.370	6,124,729
2022-05-23	26.400	27.610	26.400	27.210	12.926	8,414,053
2022-05-20	25.990	26.280	25.890	26.030	12.365	2,808,239
2022-05-19	25.640	26.000	25.500	25.810	12.261	2,495,669
2022-05-18	26.150	26.460	26.020	26.020	12.360	2,452,422
2022-05-17	26.800	26.800	25.600	26.000	12.351	3,603,846
2022-05-16	26.750	27.220	26.360	26.540	12.607	3,343,684
2022-05-13	26.820	26.940	26.260	26.500	12.588	2,543,334

← NewerPage 18 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.