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
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
2026-09-23	38.730	39.150	38.280	38.850	38.512	417,400
2026-09-22	37.910	39.180	37.730	38.800	38.462	504,900
2026-09-21	36.620	37.870	36.500	37.730	37.402	383,647
2026-09-18	36.190	36.860	36.190	36.520	36.202	312,062
2026-09-17	36.420	37.170	36.020	36.210	35.895	230,900
2026-09-16	37.440	37.710	36.480	36.730	36.410	225,095
2026-09-15	36.630	37.070	36.300	36.710	36.390	194,400
2026-09-14	36.900	37.350	36.400	36.850	36.529	231,551
2026-09-11	37.150	37.540	36.300	36.880	36.559	260,000
2026-09-10	37.860	37.860	37.120	37.400	37.074	210,200
2026-09-09	37.710	38.360	37.700	37.920	37.590	214,100
2026-09-08	37.570	38.100	37.470	38.090	37.758	205,629
2026-09-07	38.180	38.260	37.390	37.570	37.243	285,300
2026-09-04	38.950	39.200	37.370	38.180	37.848	524,543
2026-09-03	38.820	39.730	38.700	38.800	38.462	495,900
2026-09-02	39.990	41.230	38.500	39.290	38.948	700,399
2026-09-01	40.000	40.000	39.080	39.820	39.473	292,348
2026-08-31	39.760	39.800	39.190	39.590	39.245	188,959
2026-08-28	39.300	39.620	39.140	39.410	39.067	133,900
2026-08-27	39.380	39.540	39.140	39.320	38.978	185,700
2026-08-26	39.150	39.600	38.890	39.380	39.037	121,100
2026-08-25	38.330	39.150	38.020	39.080	38.740	200,488
2026-08-24	39.460	39.590	38.110	38.530	38.195	269,900
2026-08-21	39.150	39.600	38.920	39.440	39.097	235,380
2026-08-20	39.150	39.780	39.060	39.200	38.859	240,200
2026-08-19	39.280	39.510	38.930	38.950	38.611	321,507
2026-08-18	39.360	39.600	38.680	39.100	38.760	252,900
2026-08-17	38.270	39.370	38.160	39.360	39.017	346,312
2026-08-14	39.300	39.320	37.910	38.120	37.788	288,229
2026-08-13	39.000	39.400	38.700	38.860	38.522	253,990
2026-08-12	38.950	39.250	38.760	39.000	38.660	271,623
2026-08-11	38.540	39.280	38.160	38.880	38.542	302,000
2026-08-10	38.330	38.880	37.970	38.700	38.363	360,639
2026-08-07	38.200	38.250	37.430	38.050	37.719	352,400
2026-08-06	38.400	38.690	37.730	38.200	37.867	303,900
2026-08-05	37.730	38.170	37.420	38.150	37.818	321,190
2026-08-04	37.280	38.000	36.900	37.730	37.402	379,000
2026-08-03	36.200	37.370	35.800	37.280	36.955	387,907
2026-07-31	36.600	36.630	35.650	36.120	35.806	342,448
2026-07-30	35.480	36.610	35.410	36.020	35.706	437,100
2026-07-29	35.350	35.900	35.110	35.700	35.389	357,000
2026-07-28	34.530	35.460	34.100	35.150	34.844	353,700
2026-07-27	33.660	35.310	33.660	34.560	34.259	294,094
2026-07-24	36.000	36.000	34.450	34.490	34.190	283,794

Page 1 of 2 · 120 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.