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
2024-04-30	37.730	38.130	36.860	36.910	32.970	1,387,000
2024-04-29	37.000	37.990	37.000	37.770	33.738	1,213,135
2024-04-26	36.330	37.220	36.100	37.060	33.104	1,239,042
2024-04-25	36.600	37.000	36.060	36.340	32.461	1,112,400
2024-04-24	36.810	36.870	36.290	36.540	32.639	1,264,492
2024-04-23	37.380	37.380	35.080	36.530	32.630	2,153,107
2024-04-22	37.580	38.340	36.890	37.930	33.881	1,746,900
2024-04-19	37.500	38.250	36.920	37.520	33.515	1,879,458
2024-04-18	37.130	38.500	36.130	37.850	33.810	2,492,700
2024-04-17	36.500	37.830	36.360	37.440	33.443	1,570,158
2024-04-16	38.210	38.600	36.010	36.290	32.416	1,714,946
2024-04-15	41.550	42.080	38.340	38.990	34.828	2,115,200
2024-04-12	40.750	40.900	39.120	40.000	35.730	1,917,230
2024-04-11	40.650	41.650	39.980	40.590	36.257	1,226,200
2024-04-10	41.790	42.560	40.290	40.440	36.123	1,247,700
2024-04-09	41.480	42.560	40.890	41.730	37.275	1,386,792
2024-04-08	43.350	43.590	40.300	40.450	36.132	1,389,715
2024-04-03	44.770	44.900	43.120	43.580	38.928	784,800
2024-04-02	45.000	45.250	43.640	44.530	39.776	1,630,127
2024-04-01	43.200	44.840	43.200	43.670	39.008	1,606,945
2024-03-29	40.690	44.500	40.200	43.060	38.463	1,225,469
2024-03-28	40.300	41.280	39.920	40.750	36.400	844,300
2024-03-27	42.160	42.410	40.240	40.300	35.998	760,540
2024-03-26	42.400	43.360	41.630	42.160	37.659	761,379
2024-03-25	43.010	44.650	42.490	42.500	37.963	1,111,245
2024-03-22	46.700	46.700	44.190	44.190	39.473	1,086,000
2024-03-21	46.800	47.110	45.700	46.190	41.259	1,762,700
2024-03-20	46.020	47.150	46.020	46.660	41.679	868,309
2024-03-19	46.780	47.150	46.030	46.270	41.331	648,900
2024-03-18	45.780	46.680	45.510	46.670	41.688	932,503
2024-03-15	45.780	46.200	45.380	45.590	40.723	953,732
2024-03-14	46.880	47.600	45.470	45.900	41.000	813,017
2024-03-13	46.820	47.430	46.600	46.970	41.956	906,910
2024-03-12	46.210	47.380	46.210	47.150	42.117	994,000
2024-03-11	45.880	47.110	45.600	46.210	41.277	1,439,936
2024-03-08	45.520	46.100	45.040	45.700	40.822	444,906
2024-03-07	46.600	47.200	45.300	45.510	40.652	571,742
2024-03-06	45.660	47.600	45.530	46.700	41.715	810,200
2024-03-05	46.990	47.290	45.800	46.100	41.179	630,358
2024-03-04	47.750	48.250	46.580	47.200	42.161	827,682
2024-03-01	46.900	48.000	46.500	47.760	42.662	868,600
2024-02-29	45.530	48.200	45.510	47.180	42.144	1,335,300
2024-02-28	48.590	49.000	45.970	46.000	41.089	1,446,820
2024-02-27	47.740	48.740	47.570	48.670	43.474	669,571
2024-02-26	49.000	49.400	47.610	47.990	42.867	1,161,800
2024-02-23	47.730	49.290	47.730	48.980	43.751	1,163,990
2024-02-22	45.800	47.880	45.510	47.770	42.671	1,502,221
2024-02-21	43.940	47.170	43.630	45.840	40.947	1,981,598
2024-02-20	43.030	45.000	43.010	44.210	39.491	948,828
2024-02-19	42.860	44.210	42.500	43.600	38.946	2,078,017
2024-02-08	38.230	42.080	36.250	42.080	37.588	2,205,760
2024-02-07	38.880	40.940	37.950	38.250	34.167	2,162,432
2024-02-06	37.210	40.310	35.940	38.830	34.685	1,662,166
2024-02-05	40.400	40.500	37.250	37.260	33.282	1,427,293
2024-02-02	43.010	43.810	39.880	41.010	36.632	1,379,219
2024-02-01	42.660	45.400	42.200	43.430	38.794	1,562,973
2024-01-31	44.470	45.070	42.400	42.500	37.963	1,368,022
2024-01-30	46.770	47.000	44.300	44.400	39.660	2,199,593
2024-01-29	49.760	51.240	47.890	48.400	43.233	1,685,350
2024-01-26	48.600	48.950	47.600	47.700	42.608	906,995

← NewerPage 11 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.