Mega-info Media Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.410 | 10.620 | 10.240 | 10.330 | 10.299 | 5,930,358 |
| 2024-10-29 | 10.990 | 11.220 | 10.480 | 10.510 | 10.478 | 7,895,055 |
| 2024-10-28 | 10.460 | 10.980 | 10.460 | 10.890 | 10.857 | 9,346,031 |
| 2024-10-25 | 10.350 | 10.630 | 10.240 | 10.540 | 10.508 | 7,405,867 |
| 2024-10-24 | 10.670 | 10.670 | 10.130 | 10.310 | 10.279 | 8,265,474 |
| 2024-10-23 | 10.780 | 10.790 | 10.420 | 10.710 | 10.678 | 12,235,359 |
| 2024-10-22 | 10.260 | 11.120 | 10.220 | 10.870 | 10.837 | 14,782,513 |
| 2024-10-21 | 10.140 | 10.460 | 10.110 | 10.270 | 10.239 | 8,390,614 |
| 2024-10-18 | 9.920 | 10.420 | 9.770 | 10.180 | 10.149 | 7,750,747 |
| 2024-10-17 | 9.880 | 10.220 | 9.820 | 9.930 | 9.900 | 6,632,540 |
| 2024-10-16 | 9.440 | 9.940 | 9.400 | 9.880 | 9.850 | 5,867,573 |
| 2024-10-15 | 9.720 | 10.130 | 9.620 | 9.670 | 9.641 | 6,979,006 |
| 2024-10-14 | 9.500 | 9.890 | 9.390 | 9.790 | 9.760 | 5,904,511 |
| 2024-10-11 | 10.000 | 10.140 | 9.300 | 9.490 | 9.461 | 6,674,409 |
| 2024-10-10 | 10.330 | 10.530 | 9.880 | 10.060 | 10.030 | 9,593,537 |
| 2024-10-09 | 11.400 | 11.520 | 10.060 | 10.190 | 10.159 | 16,166,345 |
| 2024-10-08 | 12.870 | 12.870 | 10.930 | 12.290 | 12.253 | 23,128,430 |
| 2024-09-30 | 9.850 | 11.260 | 9.550 | 11.000 | 10.967 | 22,013,740 |
| 2024-09-27 | 9.040 | 9.570 | 8.830 | 9.570 | 9.541 | 16,906,858 |
| 2024-09-26 | 8.540 | 9.090 | 8.470 | 8.990 | 8.963 | 18,387,450 |
| 2024-09-25 | 8.300 | 8.800 | 8.200 | 8.540 | 8.514 | 16,847,007 |
| 2024-09-24 | 8.220 | 8.290 | 7.940 | 8.230 | 8.205 | 13,672,274 |
| 2024-09-23 | 8.020 | 8.720 | 7.780 | 8.310 | 8.285 | 14,733,254 |
| 2024-09-20 | 7.810 | 8.080 | 7.580 | 8.030 | 8.006 | 9,788,709 |
| 2024-09-19 | 7.440 | 8.050 | 7.350 | 7.800 | 7.776 | 6,588,169 |
| 2024-09-18 | 7.490 | 7.580 | 7.260 | 7.430 | 7.408 | 2,472,274 |
| 2024-09-13 | 7.700 | 7.730 | 7.490 | 7.490 | 7.467 | 1,547,789 |
| 2024-09-12 | 7.770 | 7.890 | 7.670 | 7.670 | 7.647 | 1,680,669 |
| 2024-09-11 | 7.810 | 7.850 | 7.700 | 7.760 | 7.737 | 2,048,960 |
| 2024-09-10 | 7.400 | 7.860 | 7.400 | 7.840 | 7.816 | 2,621,311 |
| 2024-09-09 | 7.700 | 7.830 | 7.590 | 7.760 | 7.737 | 2,207,453 |
| 2024-09-06 | 7.900 | 8.050 | 7.760 | 7.760 | 7.737 | 1,477,624 |
| 2024-09-05 | 7.800 | 8.020 | 7.780 | 7.960 | 7.936 | 1,880,415 |
| 2024-09-04 | 7.860 | 7.950 | 7.750 | 7.820 | 7.796 | 2,048,878 |
| 2024-09-03 | 7.870 | 7.970 | 7.710 | 7.920 | 7.896 | 2,227,519 |
| 2024-09-02 | 7.900 | 7.960 | 7.740 | 7.780 | 7.756 | 2,854,513 |
| 2024-08-30 | 7.660 | 8.000 | 7.610 | 7.900 | 7.876 | 3,936,486 |
| 2024-08-29 | 7.410 | 7.670 | 7.410 | 7.660 | 7.637 | 2,321,741 |
| 2024-08-28 | 7.420 | 7.730 | 7.370 | 7.580 | 7.557 | 3,168,853 |
| 2024-08-27 | 7.720 | 7.750 | 7.400 | 7.480 | 7.457 | 3,323,579 |
| 2024-08-26 | 7.660 | 7.830 | 7.550 | 7.750 | 7.727 | 2,508,525 |
| 2024-08-23 | 7.650 | 7.780 | 7.550 | 7.700 | 7.677 | 2,447,245 |
| 2024-08-22 | 8.060 | 8.120 | 7.710 | 7.740 | 7.717 | 3,504,798 |
| 2024-08-21 | 8.180 | 8.350 | 8.040 | 8.080 | 8.056 | 3,452,554 |
| 2024-08-20 | 8.260 | 8.360 | 8.100 | 8.140 | 8.115 | 2,238,789 |
| 2024-08-19 | 8.200 | 8.370 | 8.140 | 8.260 | 8.235 | 2,688,075 |
| 2024-08-16 | 8.300 | 8.310 | 8.170 | 8.220 | 8.195 | 2,000,008 |
| 2024-08-15 | 8.080 | 8.350 | 7.980 | 8.300 | 8.275 | 3,278,914 |
| 2024-08-14 | 8.080 | 8.200 | 8.060 | 8.120 | 8.095 | 2,272,383 |
| 2024-08-13 | 7.900 | 8.100 | 7.900 | 8.080 | 8.056 | 1,965,358 |
| 2024-08-12 | 8.110 | 8.150 | 7.950 | 8.030 | 8.006 | 2,345,100 |
| 2024-08-09 | 8.310 | 8.420 | 8.100 | 8.120 | 8.095 | 2,360,655 |
| 2024-08-08 | 8.290 | 8.370 | 8.110 | 8.290 | 8.265 | 2,280,740 |
| 2024-08-07 | 8.280 | 8.440 | 8.230 | 8.290 | 8.265 | 2,064,671 |
| 2024-08-06 | 8.180 | 8.350 | 8.110 | 8.340 | 8.315 | 2,950,031 |
| 2024-08-05 | 8.180 | 8.470 | 8.050 | 8.050 | 8.026 | 3,200,490 |
| 2024-08-02 | 8.400 | 8.490 | 8.270 | 8.290 | 8.265 | 2,919,846 |
| 2024-08-01 | 8.550 | 8.610 | 8.390 | 8.430 | 8.404 | 3,517,066 |
| 2024-07-31 | 8.230 | 8.560 | 8.230 | 8.530 | 8.504 | 4,166,832 |
| 2024-07-30 | 8.250 | 8.380 | 8.160 | 8.260 | 8.235 | 3,060,599 |
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.