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
2024-01-25	48.010	49.180	47.600	48.950	43.725	1,033,301
2024-01-24	48.700	49.070	47.210	48.540	43.358	1,016,926
2024-01-23	47.870	49.900	46.530	49.170	43.921	1,684,025
2024-01-22	51.990	51.990	47.060	47.400	42.340	961,287
2024-01-19	51.650	52.200	50.480	50.480	45.091	603,399
2024-01-18	51.770	52.100	50.440	51.800	46.270	964,776
2024-01-17	54.000	54.000	52.000	52.000	46.449	963,000
2024-01-16	53.950	54.400	53.010	54.400	48.593	1,317,030
2024-01-15	55.900	55.900	55.900	55.900	49.933	0
2024-01-12	56.010	57.900	55.660	55.900	49.933	1,689,594
2024-01-11	56.300	56.700	54.100	56.100	50.111	1,841,463
2024-01-10	55.300	57.200	53.900	56.400	50.379	1,300,071
2024-01-09	57.240	57.570	55.210	55.350	49.441	1,013,731
2024-01-08	58.980	59.490	57.000	57.240	51.130	770,344
2024-01-05	59.280	60.280	59.090	59.400	53.059	818,468
2024-01-04	59.620	59.740	58.860	59.280	52.952	579,392
2024-01-03	60.100	60.680	58.600	59.130	52.818	1,229,847
2024-01-02	62.020	62.150	60.650	60.700	54.220	778,861
2023-12-29	61.200	62.500	60.700	62.440	55.774	1,315,642
2023-12-28	61.100	62.720	60.170	61.560	54.988	1,666,808
2023-12-27	60.000	61.000	59.180	60.490	54.033	942,883
2023-12-26	59.700	61.080	59.060	60.380	53.934	1,028,401
2023-12-25	61.700	61.900	59.780	59.900	53.506	1,308,723
2023-12-22	60.650	62.100	60.000	62.010	55.390	1,685,479
2023-12-21	61.930	61.930	59.390	60.790	54.301	1,141,472
2023-12-20	60.970	62.100	60.880	61.050	54.533	1,089,213
2023-12-19	61.100	61.200	59.560	60.620	54.149	955,048
2023-12-18	63.210	64.300	60.700	61.930	54.247	1,735,843
2023-12-15	63.300	64.200	61.300	63.700	55.797	1,960,225
2023-12-14	63.170	64.680	62.600	63.490	55.613	1,323,808
2023-12-13	65.200	65.200	63.250	63.390	55.526	1,162,281
2023-12-12	64.700	66.270	64.330	65.460	57.339	2,136,609
2023-12-11	64.680	65.350	63.300	64.420	56.428	1,448,496
2023-12-08	62.600	65.700	62.550	64.690	56.665	2,773,114
2023-12-07	63.880	63.880	62.230	62.580	54.816	1,573,545
2023-12-06	63.500	64.230	62.710	63.150	55.316	1,680,732
2023-12-05	64.990	65.300	63.800	63.850	55.929	1,841,351
2023-12-04	65.700	65.770	63.020	65.010	56.945	2,318,258
2023-12-01	64.860	65.490	63.640	65.490	57.365	2,401,920
2023-11-30	66.750	67.180	64.620	64.740	56.708	2,398,787
2023-11-29	68.850	69.130	65.880	66.800	58.513	3,364,829
2023-11-28	67.550	70.000	66.630	68.660	60.142	4,074,500
2023-11-27	67.140	68.500	64.600	67.540	59.161	4,263,198
2023-11-24	66.100	68.820	65.750	67.100	58.776	5,681,459
2023-11-23	66.000	67.300	64.300	66.700	58.425	4,649,548
2023-11-22	67.010	68.190	66.010	66.570	58.311	6,303,675
2023-11-21	64.880	68.210	64.880	65.250	57.155	10,172,483
2023-11-20	58.420	63.500	58.420	62.010	54.317	8,612,320
2023-11-17	58.400	58.860	58.100	58.700	51.418	2,662,806
2023-11-16	59.020	59.450	58.330	58.350	51.111	4,290,368
2023-11-15	59.610	60.350	59.190	59.680	52.276	4,915,212
2023-11-14	60.800	60.900	58.900	58.990	51.672	7,305,372
2023-11-13	62.300	64.690	61.170	61.210	53.616	8,435,762
2023-11-10	63.040	67.690	61.690	63.410	55.543	9,569,469
2023-11-09	63.900	67.990	62.220	64.450	56.454	9,744,242
2023-11-08	68.300	69.550	65.000	65.070	56.997	13,248,479
2023-11-07	80.000	93.000	74.480	74.780	65.503	19,374,221

← NewerPage 12 of 12 · 717 trading days

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.