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
2025-01-23	37.780	38.720	37.400	37.650	35.268	953,703
2025-01-22	37.340	37.490	36.850	37.430	35.062	567,288
2025-01-21	37.600	37.790	37.050	37.350	34.987	682,627
2025-01-20	36.010	37.700	35.700	37.500	35.127	1,641,801
2025-01-17	34.650	35.980	34.340	35.930	33.657	910,855
2025-01-16	34.900	35.400	34.500	34.650	32.458	539,543
2025-01-15	35.160	35.450	34.730	34.930	32.720	357,116
2025-01-14	33.850	35.430	33.850	35.250	33.020	665,816
2025-01-13	34.040	34.290	33.670	34.120	31.961	533,100
2025-01-10	34.890	35.110	34.110	34.130	31.971	446,017
2025-01-09	34.300	35.220	34.220	34.940	32.729	545,838
2025-01-08	34.370	34.950	33.510	34.580	32.392	694,226
2025-01-07	34.390	35.050	34.130	34.620	32.430	1,056,557
2025-01-06	33.700	34.620	33.520	34.390	32.214	525,234
2025-01-03	35.550	36.180	33.980	34.000	31.849	745,269
2025-01-02	36.010	36.720	35.300	35.820	33.554	901,597
2024-12-31	35.280	36.600	35.280	35.990	33.713	1,378,871
2024-12-30	35.180	35.660	34.850	35.230	33.001	440,139
2024-12-27	35.480	35.950	35.320	35.510	33.263	554,590
2024-12-26	35.010	35.550	35.000	35.500	33.254	402,238
2024-12-25	35.900	35.950	34.730	35.210	32.982	574,377
2024-12-24	35.240	35.880	35.090	35.790	33.525	408,164
2024-12-23	35.910	36.080	34.910	35.050	32.832	776,318
2024-12-20	36.980	36.980	35.700	35.900	33.629	623,770
2024-12-19	35.800	36.080	35.320	35.870	33.600	581,900
2024-12-18	36.300	36.630	35.530	36.120	33.835	607,523
2024-12-17	39.900	39.900	35.830	35.830	33.563	1,207,378
2024-12-16	38.220	38.400	37.780	38.020	35.614	441,200
2024-12-13	39.270	39.480	38.030	38.100	35.689	708,600
2024-12-12	39.410	39.580	39.100	39.300	36.813	626,121
2024-12-11	39.090	39.490	38.850	39.390	36.898	639,900
2024-12-10	39.800	40.150	38.900	38.900	36.439	845,436
2024-12-09	39.680	39.730	38.500	39.100	36.626	959,454
2024-12-06	39.210	40.100	38.810	39.680	37.169	1,059,163
2024-12-05	39.030	39.940	38.800	39.190	36.710	883,802
2024-12-04	39.700	40.000	38.640	39.050	36.579	1,140,200
2024-12-03	41.000	41.000	39.400	40.040	37.507	1,348,527
2024-12-02	42.340	42.340	40.130	40.520	37.956	2,644,138
2024-11-29	37.030	40.520	36.840	40.520	37.956	1,783,128
2024-11-28	37.000	37.380	36.600	36.840	34.509	618,367
2024-11-27	36.540	37.250	35.660	37.250	34.893	931,600
2024-11-26	36.990	36.990	36.160	36.400	34.097	575,186
2024-11-25	37.250	37.650	36.140	36.800	34.472	1,004,418
2024-11-22	38.910	38.910	36.610	36.640	34.322	1,277,371
2024-11-21	39.610	39.610	38.420	38.910	36.448	903,425
2024-11-20	38.680	39.730	38.280	39.610	37.104	914,425
2024-11-19	37.690	38.700	37.300	38.690	36.242	640,405
2024-11-18	38.150	38.720	37.370	37.550	35.174	792,749
2024-11-15	39.480	39.520	38.100	38.150	35.736	853,660
2024-11-14	40.600	40.860	39.110	39.300	36.813	1,081,630
2024-11-13	42.680	42.680	40.000	40.530	37.966	2,312,816
2024-11-12	43.970	44.660	42.200	42.510	39.820	1,682,566
2024-11-11	43.420	44.690	43.420	43.980	41.197	1,113,735
2024-11-08	43.490	45.460	43.330	43.650	40.888	1,253,229
2024-11-07	43.800	44.210	43.120	43.880	41.104	909,596
2024-11-06	44.190	44.920	43.630	43.930	41.150	1,008,828
2024-11-05	44.180	45.070	43.110	44.180	41.385	1,996,714
2024-11-04	40.990	45.080	40.980	44.180	41.385	2,906,768
2024-11-01	41.370	41.840	39.860	40.980	38.387	1,473,484
2024-10-31	42.080	42.600	41.110	41.700	39.062	1,531,503

← NewerPage 8 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.