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
2026-07-23	35.200	35.990	35.000	35.920	35.607	475,100
2026-07-22	34.350	35.140	33.810	35.140	34.834	623,606
2026-07-21	33.920	34.500	32.840	34.350	34.051	723,736
2026-07-20	34.860	35.530	33.370	34.050	33.754	578,036
2026-07-17	35.960	36.610	34.580	34.850	34.547	476,387
2026-07-16	36.340	36.820	35.850	36.210	35.895	466,700
2026-07-15	36.030	36.980	35.980	36.620	36.301	593,500
2026-07-14	36.000	36.390	35.010	36.250	35.934	833,172
2026-07-13	38.860	38.860	36.000	36.260	35.944	905,800
2026-07-10	38.850	39.180	37.660	38.900	38.561	700,200
2026-07-09	40.370	40.370	37.940	38.260	37.927	659,088
2026-07-08	40.440	41.580	39.850	40.000	39.652	490,401
2026-07-07	41.620	41.780	40.770	41.190	40.831	467,900
2026-07-06	40.930	41.970	40.470	41.170	40.812	527,500
2026-07-03	41.230	41.730	40.120	40.960	40.603	1,077,306
2026-07-02	42.060	42.210	40.960	41.350	40.990	1,269,600
2026-07-01	39.150	41.990	39.150	41.980	41.615	1,005,520
2026-06-30	40.000	40.400	38.810	40.150	39.800	770,600
2026-06-29	41.410	41.410	37.580	38.640	38.304	731,700
2026-06-26	39.260	39.800	38.220	38.780	38.442	579,031
2026-06-25	41.310	41.510	38.960	39.400	39.057	1,284,371
2026-06-24	41.410	41.500	40.500	41.320	40.960	569,915
2026-06-23	41.050	41.870	40.650	41.070	40.712	531,600
2026-06-22	41.930	41.980	39.800	41.000	40.643	1,128,600
2026-06-18	42.020	42.300	40.800	41.610	41.248	671,600
2026-06-17	41.720	41.720	41.050	41.400	41.040	415,500
2026-06-16	42.190	42.190	41.300	41.460	41.099	582,100
2026-06-15	42.880	43.370	41.610	42.050	41.684	760,882
2026-06-12	43.350	43.500	42.060	42.420	42.051	614,800
2026-06-11	42.260	43.980	42.130	43.100	42.725	1,075,400
2026-06-10	41.090	42.990	40.710	42.210	41.843	1,094,300
2026-06-09	41.000	41.500	40.420	41.090	40.732	388,600
2026-06-08	42.140	42.270	40.340	40.790	40.435	768,565
2026-06-05	42.980	43.660	42.100	42.600	42.229	625,037
2026-06-04	44.120	44.300	42.700	42.990	42.616	650,200
2026-06-03	43.590	44.830	43.150	44.120	43.736	777,600
2026-06-02	44.560	44.780	43.050	43.600	43.220	684,300
2026-06-01	43.850	44.870	43.280	44.560	44.172	863,700
2026-05-29	45.300	45.620	43.520	43.730	43.349	1,070,698
2026-05-28	45.860	46.150	44.710	45.650	45.253	770,998
2026-05-27	47.210	47.260	45.500	45.800	45.401	827,398
2026-05-26	47.990	48.210	46.380	47.150	46.739	933,851
2026-05-25	47.660	48.680	47.060	48.200	47.780	1,128,500
2026-05-22	47.810	48.450	46.930	47.820	47.404	1,246,500
2026-05-21	51.250	51.740	47.720	47.870	47.453	1,496,622
2026-05-20	52.000	52.270	51.010	51.250	50.804	858,512
2026-05-19	52.170	52.550	51.010	52.090	51.636	771,000
2026-05-18	53.500	53.500	51.500	52.250	51.795	1,335,081
2026-05-15	53.070	54.970	53.070	53.850	53.381	1,551,900
2026-05-14	55.670	55.670	53.500	53.950	52.459	1,239,485
2026-05-13	55.450	56.400	54.900	55.070	53.548	1,193,018
2026-05-12	56.000	57.270	55.010	55.700	54.161	1,656,983
2026-05-11	58.000	58.500	55.600	55.800	54.258	2,749,236
2026-05-08	56.430	58.500	55.750	56.960	55.386	2,116,902
2026-05-07	54.550	56.990	54.470	56.540	54.978	2,281,088
2026-05-06	53.890	55.260	53.750	54.500	52.994	1,350,782
2026-04-30	53.850	54.900	52.920	53.750	52.265	1,185,029
2026-04-29	52.130	54.980	51.590	54.300	52.800	2,139,276
2026-04-28	51.270	54.260	50.800	53.190	51.720	3,667,584
2026-04-27	52.600	57.000	52.590	54.650	53.140	3,621,167

← NewerPage 2 of 2 · 120 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.