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
2025-04-28	45.230	47.160	45.000	46.530	43.586	1,577,242
2025-04-25	46.980	46.980	45.250	45.330	42.462	1,932,498
2025-04-24	46.880	47.970	46.500	46.860	43.895	1,228,958
2025-04-23	46.810	47.440	46.810	47.080	44.101	971,567
2025-04-22	47.460	47.900	46.330	46.800	43.839	2,363,200
2025-04-21	48.150	48.690	47.310	47.820	44.794	1,774,600
2025-04-18	49.460	50.290	47.500	48.390	45.328	1,949,867
2025-04-17	48.120	50.970	47.810	50.150	46.977	2,997,812
2025-04-16	48.020	49.360	47.800	48.120	45.075	1,546,300
2025-04-15	48.940	50.090	47.310	48.400	45.338	1,983,695
2025-04-14	49.500	49.880	48.510	49.220	46.106	2,117,700
2025-04-11	47.000	50.100	47.000	49.870	46.715	3,128,144
2025-04-10	48.880	48.880	47.070	47.700	44.682	3,409,788
2025-04-09	45.000	49.090	42.400	47.480	44.476	4,331,679
2025-04-08	49.490	50.370	45.330	47.000	44.026	5,768,321
2025-04-07	51.000	52.880	50.370	50.370	47.183	2,571,195
2025-04-03	52.210	55.970	50.010	55.970	52.429	6,196,596
2025-04-02	49.500	54.850	49.500	53.640	50.246	6,415,627
2025-04-01	48.000	50.590	46.940	50.260	47.080	6,513,216
2025-03-31	49.660	52.760	48.750	50.350	47.164	9,115,570
2025-03-28	46.750	47.960	46.100	47.960	44.925	2,221,796
2025-03-27	45.050	46.150	43.530	43.600	40.841	3,586,688
2025-03-26	42.440	47.000	42.440	45.600	42.715	4,454,195
2025-03-25	44.860	46.100	43.800	44.070	41.282	4,786,495
2025-03-24	42.330	43.480	41.250	43.150	40.420	2,268,612
2025-03-21	40.140	42.980	39.950	42.210	39.539	3,402,953
2025-03-20	40.440	40.790	39.850	40.150	37.610	959,541
2025-03-19	40.960	40.980	40.000	40.270	37.722	1,169,100
2025-03-18	39.880	41.710	39.530	41.220	38.612	1,808,806
2025-03-17	40.480	40.480	39.680	39.830	37.310	723,600
2025-03-14	40.120	40.840	39.450	40.150	37.610	1,015,600
2025-03-13	40.500	41.560	40.070	40.120	37.582	1,390,729
2025-03-12	39.910	40.950	38.880	40.620	38.050	2,596,600
2025-03-11	39.530	40.100	39.370	39.890	37.366	985,700
2025-03-10	38.500	40.300	38.250	39.960	37.432	2,088,700
2025-03-07	38.480	38.850	37.990	38.180	35.764	1,009,300
2025-03-06	38.170	39.090	38.010	38.400	35.970	1,203,600
2025-03-05	38.000	38.780	37.840	38.170	35.755	635,962
2025-03-04	37.550	38.150	37.330	38.130	35.717	543,100
2025-03-03	37.430	38.310	37.260	37.550	35.174	1,045,600
2025-02-28	37.780	37.800	37.210	37.360	34.996	629,800
2025-02-27	38.150	38.280	37.000	37.780	35.390	891,168
2025-02-26	37.900	38.590	37.700	38.000	35.596	909,100
2025-02-25	37.990	38.260	37.640	37.960	35.558	533,000
2025-02-24	38.430	38.580	37.320	38.170	35.755	1,161,838
2025-02-21	35.180	38.950	35.180	38.460	36.027	2,402,399
2025-02-20	35.760	35.960	35.090	35.590	33.338	607,700
2025-02-19	35.120	35.890	35.120	35.570	33.319	520,800
2025-02-18	36.150	36.230	34.870	35.120	32.898	938,815
2025-02-17	36.310	36.520	35.740	36.150	33.863	676,506
2025-02-14	36.230	36.890	36.230	36.310	34.013	457,889
2025-02-13	37.360	37.670	36.430	36.450	34.144	752,800
2025-02-12	37.700	37.730	37.370	37.550	35.174	336,300
2025-02-11	37.230	37.950	37.230	37.800	35.408	657,888
2025-02-10	37.460	37.500	37.060	37.480	35.109	423,626
2025-02-07	36.890	37.950	36.890	37.480	35.109	757,726
2025-02-06	36.870	37.290	36.610	36.960	34.621	623,300
2025-02-05	37.010	37.450	36.250	36.950	34.612	668,000
2025-01-27	37.900	38.180	37.110	37.280	34.921	404,826
2025-01-24	37.490	37.880	37.210	37.650	35.268	519,000

← NewerPage 7 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.