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
2026-01-21	49.180	49.880	48.900	49.620	48.249	914,158
2026-01-20	49.040	49.600	48.800	49.180	47.821	746,513
2026-01-19	48.030	49.210	47.800	49.040	47.685	924,582
2026-01-16	48.500	48.650	47.600	48.080	46.751	657,822
2026-01-15	47.880	48.500	47.680	48.280	46.946	1,143,605
2026-01-14	48.290	49.190	47.350	47.860	46.538	1,288,740
2026-01-13	48.020	49.800	47.930	48.290	46.956	1,663,776
2026-01-12	47.880	48.150	47.360	48.110	46.781	1,037,700
2026-01-09	48.500	48.680	47.900	48.080	46.751	1,092,988
2026-01-08	48.360	48.690	48.020	48.480	47.140	788,062
2026-01-07	47.990	48.770	47.720	48.360	47.024	744,398
2026-01-06	47.960	48.590	47.810	47.930	46.606	903,600
2026-01-05	47.310	48.300	47.020	47.960	46.635	987,184
2025-12-31	46.610	47.500	46.500	47.270	45.964	811,300
2025-12-30	46.290	47.050	46.000	46.950	45.653	824,170
2025-12-29	46.680	46.730	46.050	46.260	44.982	679,439
2025-12-26	47.010	47.360	46.500	46.800	45.507	548,900
2025-12-25	46.330	47.390	46.330	47.160	45.857	690,955
2025-12-24	46.300	47.270	46.300	46.550	45.264	804,941
2025-12-23	46.600	46.750	46.050	46.500	45.215	677,017
2025-12-22	46.900	46.940	46.500	46.680	45.390	462,705
2025-12-19	46.540	46.800	46.220	46.720	45.429	662,659
2025-12-18	47.000	47.000	45.910	46.670	45.380	1,121,010
2025-12-17	45.380	47.210	44.580	47.100	45.799	2,170,826
2025-12-16	45.080	45.250	43.920	45.250	44.000	744,727
2025-12-15	44.950	45.590	44.800	45.040	43.795	334,336
2025-12-12	45.050	45.430	44.770	45.220	43.970	501,500
2025-12-11	45.200	46.350	45.060	45.080	43.834	690,004
2025-12-10	45.210	45.780	44.950	45.340	44.087	383,295
2025-12-09	45.850	45.890	45.240	45.260	44.009	439,500
2025-12-08	46.250	46.590	45.710	45.890	44.622	678,442
2025-12-05	45.000	46.960	44.790	46.390	45.108	933,200
2025-12-04	45.000	45.250	44.310	44.830	43.591	260,800
2025-12-03	45.280	45.280	44.630	44.970	43.727	256,479
2025-12-02	45.250	45.490	44.930	44.970	43.727	332,590
2025-12-01	45.110	45.550	45.000	45.280	44.029	434,490
2025-11-28	44.950	45.450	44.820	45.090	43.844	417,300
2025-11-27	44.650	44.910	44.420	44.820	43.582	370,400
2025-11-26	44.550	44.870	44.340	44.450	43.222	471,981
2025-11-25	44.260	45.080	44.230	44.460	43.231	568,443
2025-11-24	44.000	44.780	43.880	44.140	42.920	581,694
2025-11-21	45.000	45.600	43.960	43.960	42.745	804,800
2025-11-20	46.500	46.810	45.260	45.390	44.136	757,184
2025-11-19	47.300	47.300	46.410	46.480	45.196	432,800
2025-11-18	47.100	47.480	46.880	46.970	45.672	401,300
2025-11-17	48.390	48.390	47.100	47.260	45.954	698,404
2025-11-14	48.000	48.660	47.800	48.100	46.771	508,590
2025-11-13	47.400	48.500	47.200	48.070	46.742	710,995
2025-11-12	49.060	49.070	47.430	47.430	46.119	1,110,562
2025-11-11	49.380	49.510	48.920	49.060	47.704	604,300
2025-11-10	49.150	49.390	48.960	49.200	47.841	446,130
2025-11-07	48.620	49.210	48.620	48.960	47.607	492,621
2025-11-06	48.630	49.250	48.630	48.890	47.539	598,800
2025-11-05	48.590	48.780	48.000	48.630	47.286	452,900
2025-11-04	49.320	49.580	48.640	48.810	47.461	652,430
2025-11-03	49.550	49.550	48.880	49.330	47.967	486,400
2025-10-31	48.650	49.650	48.610	49.330	47.967	811,070
2025-10-30	49.270	49.270	48.710	48.880	47.529	976,974
2025-10-29	49.910	49.910	49.120	49.300	47.938	1,319,001
2025-10-28	49.840	50.110	49.290	49.600	48.229	1,274,004

← NewerPage 4 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.