Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.460	12.830	12.420	12.490	12.476	18,519,379
2026-01-20	11.790	13.850	11.650	12.800	12.785	32,331,583
2026-01-19	11.780	11.860	11.590	11.650	11.637	9,894,049
2026-01-16	12.580	12.670	11.900	11.940	11.926	12,706,542
2026-01-15	13.500	13.500	12.360	12.590	12.576	20,441,652
2026-01-14	13.470	14.280	13.160	13.900	13.884	29,289,104
2026-01-13	12.300	14.570	12.020	13.500	13.485	36,612,933
2026-01-12	11.580	12.200	11.400	12.170	12.156	17,086,901
2026-01-09	10.810	11.420	10.790	11.370	11.357	9,028,881
2026-01-08	10.710	10.890	10.620	10.820	10.808	3,646,294
2026-01-07	10.760	10.790	10.610	10.700	10.688	3,470,721
2026-01-06	10.700	10.770	10.620	10.720	10.708	3,411,333
2026-01-05	10.490	10.810	10.480	10.720	10.708	4,692,568
2025-12-31	10.400	10.590	10.350	10.490	10.478	3,474,797
2025-12-30	10.500	10.540	10.380	10.400	10.388	2,925,905
2025-12-29	10.480	10.500	10.370	10.500	10.488	2,478,536
2025-12-26	10.640	10.680	10.450	10.460	10.448	2,926,396
2025-12-25	10.620	10.670	10.380	10.610	10.598	2,626,425
2025-12-24	10.500	10.640	10.380	10.570	10.558	3,924,930
2025-12-23	10.770	10.820	10.460	10.480	10.468	5,284,730
2025-12-22	10.820	10.900	10.720	10.770	10.758	3,104,630
2025-12-19	10.770	10.920	10.690	10.850	10.838	2,802,784
2025-12-18	10.700	10.900	10.650	10.750	10.738	2,845,136
2025-12-17	10.770	10.810	10.560	10.720	10.708	3,747,476
2025-12-16	11.130	11.130	10.750	10.760	10.748	3,855,886
2025-12-15	11.460	11.460	10.890	11.130	11.117	5,467,088
2025-12-12	11.780	11.850	11.420	11.450	11.437	3,339,972
2025-12-11	12.030	12.100	11.760	11.780	11.767	4,812,254
2025-12-10	11.890	12.020	11.800	11.990	11.976	2,893,579
2025-12-09	11.860	12.020	11.740	11.890	11.876	2,587,905
2025-12-08	12.120	12.120	11.870	11.890	11.876	2,431,603
2025-12-05	11.750	11.890	11.600	11.840	11.826	2,324,877
2025-12-04	11.900	11.900	11.630	11.750	11.737	2,628,229
2025-12-03	12.080	12.090	11.720	11.930	11.916	3,967,822
2025-12-02	12.090	12.090	11.820	11.960	11.946	2,794,795
2025-12-01	11.910	12.130	11.810	12.080	12.066	5,425,022
2025-11-28	11.850	11.990	11.660	11.870	11.856	3,646,880
2025-11-27	12.000	12.070	11.800	11.900	11.886	4,764,922
2025-11-26	12.000	12.280	11.900	12.080	12.066	7,696,248
2025-11-25	12.040	12.110	11.920	11.970	11.956	5,990,808
2025-11-24	11.710	12.100	11.610	12.060	12.046	8,285,610
2025-11-21	11.660	11.950	11.480	11.660	11.647	5,124,480
2025-11-20	11.830	11.940	11.610	11.770	11.757	4,097,385
2025-11-19	11.950	11.960	11.710	11.830	11.816	5,349,684
2025-11-18	11.690	12.010	11.610	11.980	11.966	6,806,378
2025-11-17	11.570	11.770	11.490	11.740	11.727	3,310,353
2025-11-14	11.430	11.730	11.430	11.570	11.557	3,312,995
2025-11-13	11.380	11.530	11.290	11.480	11.467	2,774,597
2025-11-12	11.220	11.390	11.200	11.350	11.337	2,773,312
2025-11-11	11.210	11.310	11.150	11.270	11.257	1,909,600
2025-11-10	11.120	11.260	11.080	11.240	11.227	2,995,422
2025-11-07	11.080	11.160	11.050	11.080	11.067	1,870,469
2025-11-06	11.130	11.210	11.000	11.120	11.107	2,344,982
2025-11-05	11.150	11.230	10.990	11.170	11.157	2,665,749
2025-11-04	11.210	11.270	11.040	11.160	11.147	5,107,679
2025-11-03	11.090	11.250	11.090	11.250	11.237	2,764,990
2025-10-31	10.840	11.130	10.820	11.060	11.047	3,520,302
2025-10-30	10.990	10.990	10.780	10.780	10.768	2,440,162
2025-10-29	11.040	11.120	10.890	10.970	10.957	2,514,530
2025-10-28	11.030	11.100	10.910	11.040	11.027	2,728,890

← NewerPage 4 of 19 · 1,108 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.