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
2024-10-30	40.810	42.960	40.800	42.080	39.417	2,687,807
2024-10-29	40.500	42.180	40.200	41.000	38.406	4,188,204
2024-10-28	37.430	41.000	37.430	40.200	37.656	3,145,084
2024-10-25	38.170	38.240	36.890	37.430	35.062	1,534,614
2024-10-24	38.060	39.860	38.060	38.250	35.830	2,233,865
2024-10-23	37.330	39.110	37.110	37.780	35.390	2,550,037
2024-10-22	36.600	37.820	36.090	37.330	34.968	1,466,797
2024-10-21	35.300	36.580	34.490	36.390	34.088	1,817,833
2024-10-18	33.000	35.070	32.850	34.740	32.542	1,590,360
2024-10-17	33.000	33.960	32.740	33.150	31.053	917,760
2024-10-16	33.340	33.350	32.500	32.700	30.631	633,004
2024-10-15	34.010	34.350	33.340	33.560	30.912	803,319
2024-10-14	33.760	34.340	33.400	34.120	31.428	771,186
2024-10-11	35.280	35.280	33.380	33.530	30.884	1,082,805
2024-10-10	35.520	35.970	34.300	35.300	32.515	1,087,291
2024-10-09	37.060	37.280	35.290	35.290	32.506	1,945,167
2024-10-08	40.100	40.130	36.310	37.840	34.854	3,764,027
2024-09-30	35.500	36.970	34.180	36.680	33.786	3,531,642
2024-09-27	32.700	34.000	32.400	33.620	30.967	1,981,481
2024-09-26	32.160	32.830	31.500	32.830	30.240	2,831,540
2024-09-25	29.400	32.010	29.400	32.010	29.484	1,353,970
2024-09-24	28.080	29.100	28.080	29.100	26.804	860,110
2024-09-23	27.660	29.100	27.610	28.270	26.039	870,464
2024-09-20	28.200	28.450	27.650	27.820	25.625	385,267
2024-09-19	28.060	28.540	27.690	28.200	25.975	451,649
2024-09-18	28.300	28.300	27.280	27.660	25.478	411,702
2024-09-13	29.260	29.260	28.000	28.000	25.791	427,684
2024-09-12	29.370	29.560	28.880	28.880	26.601	529,725
2024-09-11	29.110	29.400	28.930	29.160	26.859	453,703
2024-09-10	29.020	29.260	28.510	29.110	26.813	430,737
2024-09-09	29.090	29.370	28.810	29.100	26.804	384,649
2024-09-06	29.540	29.660	29.060	29.130	26.832	581,504
2024-09-05	29.800	29.990	29.420	29.590	27.255	419,151
2024-09-04	30.100	30.390	29.700	29.720	27.375	457,936
2024-09-03	29.300	30.390	29.300	30.150	27.771	1,000,326
2024-09-02	29.820	30.200	29.280	29.380	27.062	625,579
2024-08-30	31.000	31.000	29.550	29.810	27.458	1,064,011
2024-08-29	29.500	29.890	29.310	29.880	27.522	655,333
2024-08-28	28.430	29.800	28.430	29.630	27.292	928,119
2024-08-27	29.050	29.280	28.530	28.580	26.325	887,299
2024-08-26	27.900	30.300	27.690	29.050	26.758	1,393,013
2024-08-23	28.400	28.470	27.770	27.800	25.607	749,800
2024-08-22	29.870	29.870	28.360	28.410	26.168	953,434
2024-08-21	29.340	29.980	29.200	29.300	26.988	483,035
2024-08-20	29.970	30.400	29.350	29.430	27.108	551,926
2024-08-19	29.890	30.700	29.810	30.120	27.743	655,237
2024-08-16	30.950	30.950	30.080	30.090	27.716	650,600
2024-08-15	30.610	31.240	30.190	30.890	28.453	798,653
2024-08-14	31.160	31.180	30.650	30.680	28.259	589,272
2024-08-13	31.310	31.670	30.780	31.240	28.775	863,383
2024-08-12	32.200	32.320	30.990	31.550	29.061	1,579,872
2024-08-09	32.870	33.520	31.940	32.100	29.567	1,730,406
2024-08-08	32.000	34.680	31.660	32.870	30.276	2,931,750
2024-08-07	31.260	32.280	30.890	32.150	29.613	1,662,000
2024-08-06	30.810	31.400	30.700	31.400	28.922	1,543,976
2024-08-05	30.130	31.790	30.130	30.720	28.296	1,853,712
2024-08-02	30.440	31.230	30.310	30.530	28.121	936,812
2024-08-01	30.890	31.000	30.500	30.680	28.259	959,575
2024-07-31	30.000	30.900	29.510	30.880	28.443	1,107,479
2024-07-30	29.690	30.100	29.340	29.960	27.596	634,343

← NewerPage 9 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.