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
2025-07-25	46.780	47.950	46.380	47.670	45.732	1,328,397
2025-07-24	48.090	48.090	46.750	46.990	45.080	1,767,300
2025-07-23	48.860	49.150	47.730	48.090	46.135	1,248,000
2025-07-22	47.960	48.900	47.850	48.860	46.874	1,333,562
2025-07-21	48.000	48.580	47.280	48.140	46.183	1,165,302
2025-07-18	47.100	48.990	47.020	47.680	45.742	2,387,928
2025-07-17	46.530	47.720	46.530	47.120	45.205	1,899,900
2025-07-16	46.530	47.300	46.380	46.820	44.917	1,416,491
2025-07-15	46.950	47.390	46.180	46.910	45.003	1,647,100
2025-07-14	46.670	47.530	46.670	47.360	45.435	1,298,858
2025-07-11	47.680	47.900	46.080	46.980	45.070	2,197,186
2025-07-10	47.580	49.000	47.060	47.570	45.636	1,795,800
2025-07-09	47.500	50.230	47.500	48.110	46.154	3,486,860
2025-07-08	47.930	48.320	46.800	46.960	45.051	2,297,100
2025-07-07	44.510	47.980	44.510	47.940	45.991	3,216,783
2025-07-04	46.040	46.040	44.720	45.120	43.286	1,833,600
2025-07-03	45.100	46.540	44.530	46.100	44.226	3,138,650
2025-07-02	45.850	46.280	44.500	44.500	42.691	2,767,833
2025-07-01	44.110	45.020	43.470	44.440	42.633	2,184,008
2025-06-30	43.420	44.090	42.900	43.970	42.183	1,674,577
2025-06-27	42.710	43.800	42.710	43.170	41.415	1,418,440
2025-06-26	42.400	43.980	42.050	42.710	40.974	2,241,879
2025-06-25	41.760	42.600	41.390	42.050	40.341	1,315,638
2025-06-24	41.160	42.100	41.160	41.750	40.053	1,199,798
2025-06-23	40.730	42.370	40.510	41.460	39.775	1,265,800
2025-06-20	42.300	42.900	40.590	40.720	39.065	1,810,400
2025-06-19	43.290	43.470	42.190	42.390	40.667	701,239
2025-06-18	43.050	43.970	42.580	43.410	41.645	1,048,800
2025-06-17	42.650	43.190	42.470	43.050	41.300	592,670
2025-06-16	41.900	43.080	41.900	42.840	41.099	885,128
2025-06-13	43.010	43.300	42.100	42.210	40.494	882,400
2025-06-12	43.010	43.410	42.880	43.100	41.348	669,469
2025-06-11	43.650	43.780	43.030	43.400	41.636	633,766
2025-06-10	44.500	44.500	43.010	43.400	41.636	897,927
2025-06-09	44.120	44.710	43.920	44.230	42.432	798,200
2025-06-06	44.210	44.550	43.880	44.270	42.470	619,683
2025-06-05	44.580	44.580	43.540	44.400	42.595	817,909
2025-06-04	44.970	45.180	43.510	44.080	42.288	1,698,306
2025-06-03	44.400	45.290	44.200	44.970	43.142	966,269
2025-05-30	47.390	47.450	44.630	44.750	42.931	1,992,510
2025-05-29	47.580	47.900	46.690	47.410	45.483	1,342,800
2025-05-28	45.610	48.440	45.310	47.590	45.655	2,169,998
2025-05-27	44.880	46.160	44.550	45.480	43.631	702,200
2025-05-26	44.950	45.370	44.330	45.110	43.276	543,300
2025-05-23	45.950	46.840	45.800	45.800	42.902	720,400
2025-05-22	47.300	48.000	45.600	45.790	42.893	1,219,079
2025-05-21	47.930	48.600	47.230	47.540	44.532	824,911
2025-05-20	47.290	48.880	47.070	48.180	45.132	936,343
2025-05-19	46.350	48.450	45.900	47.500	44.495	1,528,429
2025-05-16	46.950	47.140	46.000	46.570	43.623	1,090,614
2025-05-15	49.000	49.850	46.490	46.600	43.651	1,954,424
2025-05-14	48.540	49.260	46.800	47.580	44.569	1,924,600
2025-05-13	48.480	50.290	48.100	49.070	45.965	2,528,002
2025-05-12	48.980	49.360	47.620	48.040	45.000	1,270,616
2025-05-09	49.110	49.300	47.760	48.790	45.703	1,258,803
2025-05-08	50.650	50.650	49.190	49.250	46.134	1,052,503
2025-05-07	50.140	51.330	49.010	50.090	46.921	2,061,119
2025-05-06	48.500	49.990	47.510	49.800	46.649	2,233,871
2025-04-30	48.990	49.830	48.190	48.390	45.328	1,745,065
2025-04-29	46.900	50.350	45.420	49.290	46.171	3,734,650

← NewerPage 6 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.