Mega-info Media Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.470	26.970	26.300	26.630	12.650	4,384,621
2022-05-11	26.680	27.880	26.670	26.740	12.702	6,429,271
2022-05-10	26.180	26.860	26.000	26.740	12.702	3,805,600
2022-05-09	26.250	26.740	26.250	26.590	12.631	2,659,346
2022-05-06	25.870	26.630	25.700	26.380	12.531	3,798,948
2022-05-05	25.920	26.900	25.610	26.430	12.555	5,384,024
2022-04-29	24.720	26.290	24.720	25.930	12.318	6,081,975
2022-04-28	25.120	25.490	24.280	24.470	11.624	4,723,310
2022-04-27	24.300	25.650	23.880	25.420	12.075	6,054,006
2022-04-26	25.080	25.470	23.860	24.300	11.543	5,474,851
2022-04-25	27.450	27.450	25.210	25.210	11.975	7,935,105
2022-04-22	27.790	29.350	27.790	28.250	13.420	8,093,445
2022-04-21	28.700	29.960	27.580	27.710	13.163	11,087,023
2022-04-20	27.250	30.890	27.020	29.010	13.781	18,088,308
2022-04-19	27.000	27.600	26.610	27.220	12.930	3,849,517
2022-04-18	26.750	27.350	26.080	27.010	12.831	3,782,143
2022-04-15	27.680	27.820	26.720	26.740	12.702	5,281,562
2022-04-14	27.800	28.150	27.610	27.670	13.144	4,446,079
2022-04-13	27.670	28.580	27.200	27.870	13.239	6,901,277
2022-04-12	27.080	28.000	27.030	27.950	13.277	5,772,717
2022-04-11	28.240	28.580	27.130	27.280	12.959	7,147,833
2022-04-08	30.100	30.180	28.690	28.730	13.648	9,206,378
2022-04-07	30.720	31.020	29.930	30.000	14.251	9,960,491
2022-04-06	30.920	31.260	30.570	31.000	14.726	12,740,621
2022-04-01	31.280	33.110	30.870	31.650	15.035	18,709,192
2022-03-31	31.820	32.300	31.270	31.290	14.864	15,455,005
2022-03-30	31.950	32.580	31.300	32.310	15.348	17,618,185
2022-03-29	33.020	33.680	31.680	32.000	15.201	29,909,404
2022-03-28	38.980	38.980	33.130	34.030	16.165	39,983,694

← NewerPage 19 of 19 · 1,109 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.