Mega-info Media Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.300	11.600	11.130	11.320	11.286	7,896,973
2025-01-22	11.240	11.240	10.980	11.060	11.027	4,547,206
2025-01-21	11.420	11.530	10.980	11.240	11.206	7,703,878
2025-01-20	11.900	11.970	11.290	11.390	11.356	9,701,422
2025-01-17	11.600	12.000	11.400	11.630	11.595	15,093,978
2025-01-16	11.510	11.880	11.360	11.750	11.714	18,303,929
2025-01-15	12.000	12.280	11.350	11.410	11.375	17,015,544
2025-01-14	10.240	10.850	10.240	10.850	10.817	6,861,673
2025-01-13	10.010	10.180	9.660	10.110	10.079	4,337,693
2025-01-10	10.530	10.800	10.100	10.110	10.079	5,425,875
2025-01-09	10.470	10.640	10.370	10.610	10.578	3,942,090
2025-01-08	10.400	10.590	10.090	10.470	10.438	5,238,187
2025-01-07	10.230	10.450	10.100	10.450	10.418	4,484,980
2025-01-06	10.120	10.360	9.760	10.200	10.169	5,190,218
2025-01-03	11.030	11.050	10.150	10.200	10.169	6,597,687
2025-01-02	10.950	11.550	10.780	11.030	10.997	7,562,095
2024-12-31	11.400	11.540	10.930	10.930	10.897	5,601,732
2024-12-30	11.630	11.640	11.210	11.390	11.356	5,323,892
2024-12-27	11.700	11.850	11.480	11.720	11.685	5,175,235
2024-12-26	11.600	11.950	11.600	11.670	11.635	6,205,178
2024-12-25	12.080	12.080	11.340	11.600	11.565	7,360,330
2024-12-24	11.870	12.080	11.590	12.080	12.043	7,531,326
2024-12-23	13.290	13.350	11.730	11.790	11.754	13,804,806
2024-12-20	13.150	13.550	13.080	13.170	13.130	12,179,801
2024-12-19	12.610	13.490	12.610	13.300	13.260	11,978,337
2024-12-18	12.570	13.080	12.350	12.830	12.791	9,354,015
2024-12-17	13.700	13.700	12.350	12.670	12.632	15,294,007
2024-12-16	14.000	14.180	13.220	13.940	13.898	17,751,156
2024-12-13	13.500	14.350	13.390	13.740	13.698	24,253,715
2024-12-12	13.710	13.850	13.350	13.620	13.579	14,834,067
2024-12-11	13.710	13.950	13.420	13.850	13.808	18,033,894
2024-12-10	14.200	14.490	13.540	14.090	14.047	34,160,891
2024-12-09	13.470	13.900	13.110	13.860	13.818	31,221,169
2024-12-06	14.230	14.850	13.550	13.600	13.559	55,662,384
2024-12-05	12.880	14.800	12.870	14.800	14.755	58,672,047
2024-12-04	12.600	12.670	12.180	12.330	12.293	16,116,316
2024-12-03	12.460	13.160	12.030	13.110	13.070	28,064,946
2024-12-02	11.740	13.970	11.590	12.600	12.562	27,984,367
2024-11-29	11.350	11.800	11.260	11.640	11.605	8,773,797
2024-11-28	11.500	11.750	11.250	11.290	11.256	5,873,956
2024-11-27	11.050	11.540	10.730	11.540	11.505	6,605,795
2024-11-26	11.520	11.800	11.130	11.180	11.146	8,687,312
2024-11-25	11.290	11.590	10.880	11.550	11.515	8,022,246
2024-11-22	11.630	12.000	11.000	11.150	11.116	10,222,106
2024-11-21	11.520	11.820	11.430	11.670	11.635	8,765,155
2024-11-20	11.080	11.790	10.990	11.590	11.555	11,275,861
2024-11-19	10.850	11.080	10.600	11.080	11.046	6,846,732
2024-11-18	11.490	11.600	10.550	10.780	10.747	9,756,596
2024-11-15	11.380	11.860	11.120	11.300	11.266	12,607,365
2024-11-14	11.810	11.920	11.260	11.310	11.276	15,740,787
2024-11-13	11.740	12.270	11.630	12.050	12.014	24,553,857
2024-11-12	12.730	12.800	11.640	11.700	11.665	32,143,501
2024-11-11	10.610	12.790	10.600	12.790	12.751	29,083,572
2024-11-08	10.830	11.050	10.610	10.660	10.628	6,050,978
2024-11-07	10.560	10.850	10.370	10.850	10.817	6,660,693
2024-11-06	10.350	10.590	10.200	10.480	10.448	6,715,500
2024-11-05	10.010	10.370	9.900	10.370	10.339	6,177,698
2024-11-04	9.700	10.010	9.650	10.010	9.980	4,201,811
2024-11-01	10.260	10.260	9.660	9.760	9.730	5,903,527
2024-10-31	10.280	10.480	10.080	10.260	10.229	5,099,362

← NewerPage 8 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.