MEGA P&C Advanced Materials (Shanghai) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 35.740 | 36.160 | 34.200 | 36.000 | 36.000 | 308,274 |
| 2026-10-22 | 36.200 | 36.500 | 35.470 | 35.560 | 35.560 | 412,564 |
| 2026-10-21 | 35.710 | 36.300 | 35.450 | 35.820 | 35.820 | 360,855 |
| 2026-10-20 | 34.900 | 35.950 | 34.900 | 35.750 | 35.750 | 273,600 |
| 2026-10-19 | 35.030 | 35.600 | 34.730 | 35.220 | 35.220 | 253,600 |
| 2026-10-16 | 35.520 | 35.900 | 34.960 | 35.310 | 35.310 | 238,601 |
| 2026-10-15 | 35.130 | 35.510 | 34.360 | 34.960 | 34.960 | 358,582 |
| 2026-10-14 | 36.170 | 36.410 | 35.300 | 35.450 | 35.450 | 243,500 |
| 2026-10-13 | 36.500 | 36.500 | 35.210 | 36.170 | 36.170 | 481,300 |
| 2026-10-12 | 37.610 | 37.990 | 36.530 | 36.730 | 36.730 | 392,000 |
| 2026-10-09 | 37.590 | 37.740 | 36.430 | 37.610 | 37.610 | 439,956 |
| 2026-10-08 | 37.040 | 38.180 | 36.660 | 37.590 | 37.590 | 357,701 |
| 2026-09-30 | 36.760 | 37.260 | 36.410 | 36.840 | 36.840 | 276,313 |
| 2026-09-29 | 36.810 | 37.190 | 36.330 | 36.600 | 36.600 | 321,413 |
| 2026-09-28 | 37.890 | 38.300 | 36.520 | 36.750 | 36.750 | 421,111 |
| 2026-09-24 | 38.850 | 38.960 | 38.060 | 38.060 | 37.729 | 307,204 |
Page 1 of 1 · 16 trading days
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.