Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.670	10.120	9.610	9.730	9.701	5,524,860
2025-04-25	9.780	9.840	9.680	9.690	9.661	2,902,634
2025-04-24	9.990	10.050	9.690	9.810	9.780	5,025,179
2025-04-23	9.980	10.140	9.930	10.090	10.059	3,679,938
2025-04-22	9.980	10.060	9.880	9.910	9.880	2,579,600
2025-04-21	9.800	10.020	9.730	9.970	9.940	2,650,222
2025-04-18	9.800	9.850	9.670	9.780	9.750	2,208,709
2025-04-17	9.680	9.900	9.640	9.820	9.790	3,023,061
2025-04-16	9.900	10.050	9.530	9.750	9.720	4,432,900
2025-04-15	9.810	10.000	9.720	9.900	9.870	4,072,939
2025-04-14	9.640	9.890	9.640	9.760	9.730	3,664,409
2025-04-11	9.600	9.690	9.480	9.540	9.511	3,506,374
2025-04-10	9.490	9.750	9.490	9.580	9.551	4,622,221
2025-04-09	8.990	9.380	8.330	9.360	9.332	6,703,616
2025-04-08	8.700	9.330	8.700	9.100	9.072	6,492,150
2025-04-07	10.210	10.280	8.540	8.540	8.514	8,063,324
2025-04-03	10.580	10.850	10.480	10.680	10.648	3,376,645
2025-04-02	10.650	10.870	10.570	10.690	10.658	2,816,091
2025-04-01	10.660	10.840	10.460	10.650	10.618	3,209,300
2025-03-31	10.660	10.660	10.350	10.520	10.488	3,535,045
2025-03-28	10.650	10.930	10.580	10.710	10.678	4,985,487
2025-03-27	10.720	10.790	10.510	10.660	10.628	3,094,563
2025-03-26	10.540	10.790	10.470	10.730	10.698	2,807,180
2025-03-25	10.610	10.740	10.480	10.610	10.578	3,349,484
2025-03-24	10.910	10.950	10.430	10.650	10.618	4,763,925
2025-03-21	11.120	11.210	10.870	10.900	10.867	4,161,602
2025-03-20	11.150	11.220	11.070	11.150	11.116	3,829,036
2025-03-19	11.250	11.320	11.090	11.150	11.116	4,373,920
2025-03-18	11.210	11.360	11.150	11.320	11.286	5,612,254
2025-03-17	11.280	11.320	11.130	11.210	11.176	4,107,669
2025-03-14	10.950	11.230	10.860	11.210	11.176	5,322,853
2025-03-13	11.060	11.120	10.790	10.920	10.887	4,948,766
2025-03-12	11.040	11.200	10.990	11.080	11.046	4,393,779
2025-03-11	10.820	10.990	10.790	10.960	10.927	3,245,209
2025-03-10	11.010	11.130	10.850	10.970	10.937	3,524,193
2025-03-07	11.250	11.330	10.970	11.050	11.017	5,626,837
2025-03-06	10.810	11.290	10.810	11.190	11.156	7,138,353
2025-03-05	10.820	10.830	10.600	10.810	10.777	3,771,208
2025-03-04	10.940	11.000	10.750	10.820	10.787	5,231,750
2025-03-03	10.870	11.120	10.520	10.900	10.867	4,067,866
2025-02-28	11.230	11.330	10.720	10.800	10.767	5,616,571
2025-02-27	11.600	11.680	11.130	11.300	11.266	5,943,649
2025-02-26	11.650	11.750	11.460	11.610	11.575	5,706,787
2025-02-25	11.680	11.830	11.450	11.580	11.545	5,488,651
2025-02-24	11.780	12.000	11.550	11.850	11.814	8,048,649
2025-02-21	11.750	11.820	11.500	11.780	11.744	6,925,358
2025-02-20	11.680	11.870	11.600	11.750	11.714	4,863,026
2025-02-19	11.470	11.780	11.340	11.690	11.655	5,791,638
2025-02-18	12.030	12.090	11.390	11.420	11.385	8,343,680
2025-02-17	12.330	12.350	11.910	12.100	12.063	8,140,700
2025-02-14	12.260	12.290	11.930	12.250	12.213	9,748,048
2025-02-13	12.520	12.660	12.190	12.380	12.343	10,587,450
2025-02-12	12.130	12.560	11.980	12.430	12.392	11,151,217
2025-02-11	12.080	12.440	11.820	12.180	12.143	11,428,740
2025-02-10	11.700	12.090	11.620	12.090	12.053	9,741,475
2025-02-07	11.500	11.800	11.460	11.700	11.665	9,222,890
2025-02-06	11.300	11.560	11.180	11.560	11.525	6,703,551
2025-02-05	11.510	11.620	11.270	11.350	11.316	5,861,696
2025-01-27	11.870	11.960	11.260	11.280	11.246	5,435,221
2025-01-24	11.210	11.640	11.170	11.640	11.605	6,445,083

← NewerPage 7 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.