MEGA P&C Advanced Materials (Shanghai) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.010	30.270	29.650	29.720	27.375	626,588
2024-07-26	29.630	30.290	29.560	30.170	27.790	723,336
2024-07-25	29.270	30.200	29.140	29.650	27.311	809,839
2024-07-24	29.700	30.100	28.880	29.420	27.099	1,012,707
2024-07-23	30.200	30.200	29.100	29.150	26.850	623,029
2024-07-22	29.850	30.380	29.810	30.100	27.725	531,506
2024-07-19	29.240	30.130	29.080	30.020	27.651	645,678
2024-07-18	29.900	29.900	29.120	29.450	27.126	750,594
2024-07-17	29.950	30.240	29.780	30.000	27.633	518,573
2024-07-16	30.200	30.460	29.750	30.000	27.633	562,544
2024-07-15	30.800	30.820	29.920	29.960	27.596	649,830
2024-07-12	31.520	31.520	30.720	30.820	28.388	648,206
2024-07-11	30.990	31.520	30.890	31.430	28.950	731,780
2024-07-10	30.310	30.890	29.790	30.470	28.066	574,042
2024-07-09	30.070	30.490	29.370	30.390	27.992	728,314
2024-07-08	31.060	31.110	29.840	29.950	27.587	787,360
2024-07-05	31.240	31.240	31.240	31.240	28.775	0
2024-07-04	31.950	32.000	30.880	31.240	28.775	917,167
2024-07-03	32.700	32.700	31.520	31.950	29.429	1,237,160
2024-07-02	33.360	33.570	32.550	32.700	30.120	747,714
2024-07-01	33.340	34.000	32.840	33.360	30.728	572,792
2024-06-28	33.580	34.070	32.950	33.210	30.590	997,031
2024-06-27	34.000	34.690	33.820	33.820	31.152	591,079
2024-06-26	34.350	34.500	33.670	34.450	31.732	822,890
2024-06-25	32.380	34.650	32.380	34.380	31.667	2,086,059
2024-06-24	35.900	36.000	32.920	32.960	30.359	2,094,358
2024-06-21	36.490	37.000	35.490	35.930	33.095	920,524
2024-06-20	37.290	37.400	36.330	36.350	33.482	1,164,113
2024-06-19	37.370	37.800	37.220	37.570	34.606	1,119,490
2024-06-18	37.100	37.660	37.100	37.380	34.431	907,558
2024-06-17	37.360	37.650	37.110	37.230	34.292	628,990
2024-06-14	38.000	38.100	37.400	37.550	34.587	817,168
2024-06-13	38.400	39.130	37.680	37.840	34.854	1,681,681
2024-06-12	37.520	38.760	37.500	38.390	35.361	1,355,789
2024-06-11	36.940	38.240	36.220	38.170	35.158	2,270,757
2024-06-07	36.180	36.450	35.600	36.080	33.233	1,073,721
2024-06-06	37.360	37.600	35.400	35.760	32.938	1,912,802
2024-06-05	38.380	39.560	37.280	37.280	34.338	2,237,673
2024-06-04	40.100	40.490	38.700	38.930	35.858	2,110,345
2024-06-03	41.260	41.680	39.850	39.990	36.835	1,697,214
2024-05-31	40.610	41.290	40.250	40.810	37.590	1,002,674
2024-05-30	41.800	41.830	40.510	40.610	37.406	1,515,997
2024-05-29	40.000	41.980	39.630	41.510	38.235	2,223,111
2024-05-28	40.440	40.660	39.670	39.990	36.835	1,469,957
2024-05-27	41.790	41.800	39.600	40.380	37.194	2,220,478
2024-05-24	43.300	44.100	42.670	43.000	38.410	2,979,585
2024-05-23	44.950	44.990	42.530	43.120	38.517	4,294,823
2024-05-22	43.490	46.990	43.490	45.830	40.938	6,096,001
2024-05-21	43.940	45.500	42.880	43.090	38.490	4,149,411
2024-05-20	42.990	44.330	42.100	43.650	38.990	5,470,713
2024-05-17	39.280	42.850	39.200	42.850	38.276	3,371,383
2024-05-16	38.000	39.240	38.000	38.950	34.792	1,359,300
2024-05-15	38.010	38.600	37.560	38.100	34.033	997,749
2024-05-14	37.950	38.550	37.950	38.130	34.060	977,168
2024-05-13	38.950	39.250	37.870	38.050	33.988	1,384,208
2024-05-10	39.830	39.980	38.720	38.930	34.774	1,920,625
2024-05-09	38.800	41.390	38.700	40.000	35.730	2,671,448
2024-05-08	39.570	40.400	38.700	38.810	34.667	3,103,079
2024-05-07	38.120	38.920	38.110	38.890	34.738	2,205,759
2024-05-06	37.260	38.780	37.250	38.480	34.372	1,869,827

← NewerPage 10 of 12 · 717 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.3200 CNY
2026-05-15	1.0300 CNY
2025-09-24	0.6800 CNY
2025-05-26	1.0800 CNY
2024-10-16	0.5600 CNY
2024-05-27	1.3000 CNY
2023-12-19	1.2000 CNY

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