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
2026-04-24	51.100	52.970	50.820	52.840	51.380	2,552,103
2026-04-23	49.300	51.770	48.420	51.500	50.077	2,344,901
2026-04-22	50.800	50.800	49.060	49.450	48.084	1,596,885
2026-04-21	50.060	51.100	49.580	50.790	49.387	1,439,771
2026-04-20	49.760	50.380	49.300	50.060	48.677	828,531
2026-04-17	50.440	50.670	49.750	50.130	48.745	907,800
2026-04-16	49.510	50.670	49.280	50.440	49.046	954,300
2026-04-15	50.270	50.560	49.450	49.520	48.152	896,700
2026-04-14	50.300	50.900	49.700	50.130	48.745	1,057,626
2026-04-13	51.000	51.000	50.050	50.120	48.735	1,044,912
2026-04-10	50.000	51.770	49.810	51.190	49.776	1,602,109
2026-04-09	49.530	50.580	49.280	49.730	48.356	1,109,097
2026-04-08	48.320	49.600	47.900	49.520	48.152	1,239,535
2026-04-07	46.440	48.350	46.030	47.880	46.557	1,029,690
2026-04-03	46.500	47.270	45.930	46.440	45.157	688,500
2026-04-02	47.300	47.300	45.900	46.320	45.040	910,300
2026-04-01	47.210	48.440	47.060	47.300	45.993	1,370,300
2026-03-31	49.300	49.850	46.160	46.290	45.011	2,303,800
2026-03-30	49.800	50.960	49.440	49.720	48.346	957,400
2026-03-27	49.900	50.360	49.310	50.130	48.745	821,900
2026-03-26	50.990	51.250	49.600	50.100	48.716	1,308,390
2026-03-25	48.400	50.500	48.400	50.100	48.716	1,818,700
2026-03-24	46.950	47.790	45.570	47.750	46.431	1,587,206
2026-03-23	48.400	48.880	45.790	45.980	44.709	2,267,300
2026-03-20	51.500	51.710	48.780	49.180	47.821	2,526,097
2026-03-19	53.660	53.740	51.040	51.200	49.785	2,416,048
2026-03-18	54.590	55.200	52.770	53.820	52.333	2,546,600
2026-03-17	56.730	58.760	54.200	54.480	52.975	5,173,984
2026-03-16	57.280	59.980	56.140	56.750	55.182	6,592,012
2026-03-13	51.380	56.290	51.380	56.290	54.735	4,092,037
2026-03-12	50.700	51.960	50.400	51.170	49.756	901,811
2026-03-11	50.030	52.190	49.750	50.950	49.542	1,185,532
2026-03-10	49.220	50.100	48.930	50.000	48.618	582,419
2026-03-09	49.110	49.420	48.080	48.880	47.529	777,000
2026-03-06	48.300	50.070	48.000	49.930	48.550	647,400
2026-03-05	48.620	48.820	48.010	48.360	47.024	606,093
2026-03-04	48.350	49.930	47.770	47.890	46.567	815,679
2026-03-03	51.000	51.520	49.110	49.210	47.850	1,179,559
2026-03-02	51.510	52.350	50.810	51.350	49.931	914,100
2026-02-27	52.390	52.510	51.870	52.020	50.583	638,500
2026-02-26	51.910	52.690	51.690	52.390	50.942	746,015
2026-02-25	51.710	52.700	51.610	52.130	50.690	881,720
2026-02-24	50.940	52.290	50.590	51.690	50.262	852,500
2026-02-13	51.400	52.360	50.580	50.690	49.289	726,896
2026-02-12	51.510	52.300	51.000	51.170	49.756	783,302
2026-02-11	51.200	52.350	51.000	51.760	50.330	1,043,786
2026-02-10	51.650	51.770	51.040	51.230	49.814	593,409
2026-02-09	51.300	51.530	50.580	51.380	49.960	824,993
2026-02-06	50.180	52.630	49.760	51.290	49.873	1,380,348
2026-02-05	50.360	51.970	50.060	51.070	49.659	1,177,602
2026-02-04	49.880	50.490	49.710	50.310	48.920	823,550
2026-02-03	49.700	50.590	49.400	50.140	48.755	900,520
2026-02-02	51.080	51.080	49.620	49.620	48.249	1,054,208
2026-01-30	50.700	52.390	50.600	51.340	49.921	1,624,100
2026-01-29	52.010	52.320	50.500	50.700	49.299	1,557,787
2026-01-28	50.800	52.450	50.120	52.330	50.884	2,608,138
2026-01-27	49.400	50.880	48.270	50.560	49.163	2,018,710
2026-01-26	49.290	49.590	48.920	49.310	47.947	1,105,511
2026-01-23	49.880	50.000	49.040	49.200	47.841	1,184,697
2026-01-22	49.680	49.890	49.360	49.780	48.404	953,000

← NewerPage 3 of 5 · 242 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.