Shanghai M&G Stationery Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.930	29.000	28.330	28.360	28.360	2,711,159
2024-07-26	28.400	29.050	28.400	28.760	28.760	2,678,078
2024-07-25	28.450	28.900	28.110	28.350	28.350	3,926,624
2024-07-24	29.800	29.880	28.380	28.560	28.560	4,743,830
2024-07-23	30.640	30.640	29.830	29.830	29.830	2,682,769
2024-07-22	31.350	31.460	30.540	30.700	30.700	3,523,827
2024-07-19	31.110	31.650	30.950	31.500	31.500	2,840,323
2024-07-18	30.900	31.450	30.750	31.250	31.250	2,407,400
2024-07-17	30.360	31.030	30.170	31.010	31.010	2,931,859
2024-07-16	30.370	30.600	30.070	30.380	30.380	2,276,354
2024-07-15	30.050	30.680	29.970	30.390	30.390	2,678,992
2024-07-12	30.300	30.300	29.950	30.250	30.250	1,942,144
2024-07-11	29.710	30.870	29.560	30.210	30.210	3,736,339
2024-07-10	29.150	29.540	28.680	29.330	29.330	2,226,413
2024-07-09	28.990	29.320	28.730	29.150	29.150	3,284,880
2024-07-08	29.850	29.960	28.900	29.190	29.190	3,470,352
2024-07-05	30.200	30.200	30.200	30.200	30.200	0
2024-07-04	30.900	31.140	30.200	30.200	30.200	2,578,876
2024-07-03	30.890	31.150	30.600	31.000	31.000	1,887,394
2024-07-02	31.250	31.320	30.500	30.840	30.840	2,550,380
2024-07-01	31.100	31.680	31.000	31.260	31.260	2,101,525
2024-06-28	31.740	31.980	31.200	31.280	31.280	2,939,800
2024-06-27	32.060	32.190	31.410	31.800	31.800	1,934,932
2024-06-26	31.500	32.400	31.370	32.220	32.220	2,533,036
2024-06-25	31.480	31.990	31.300	31.550	31.550	2,501,206
2024-06-24	32.000	32.180	31.300	31.360	31.360	2,899,588
2024-06-21	32.450	32.560	32.000	32.150	32.150	2,309,618
2024-06-20	33.010	33.210	32.450	32.530	32.530	1,988,384
2024-06-19	33.660	33.750	33.050	33.080	33.080	2,620,871
2024-06-18	34.090	34.300	33.500	33.600	33.600	3,070,438
2024-06-17	33.890	34.260	33.610	34.090	34.090	2,171,200
2024-06-14	33.880	34.400	33.700	34.100	34.100	3,117,846
2024-06-13	34.570	34.820	33.810	33.810	33.810	3,019,184
2024-06-12	34.220	35.110	34.200	34.590	34.590	2,468,521
2024-06-11	35.050	35.050	34.110	34.330	34.330	3,305,850
2024-06-07	35.630	36.120	35.000	35.050	35.050	2,908,856
2024-06-06	36.360	36.360	35.500	35.660	35.660	2,205,009
2024-06-05	36.600	37.120	35.960	35.960	35.960	2,154,534
2024-06-04	35.300	36.690	35.200	36.600	36.600	3,857,344
2024-06-03	35.470	35.960	35.210	35.300	35.300	2,271,706
2024-05-31	36.630	36.870	35.500	35.580	35.580	3,949,766
2024-05-30	36.700	36.980	36.200	36.330	36.330	1,901,003
2024-05-29	36.750	37.290	36.450	36.620	36.620	1,685,800
2024-05-28	36.870	37.550	36.600	36.920	36.920	1,855,301
2024-05-27	36.780	37.130	36.000	36.960	36.960	2,988,670
2024-05-24	37.350	37.500	36.650	36.780	36.780	2,555,332
2024-05-23	38.490	38.680	37.900	38.150	38.150	1,674,961
2024-05-22	38.750	38.980	38.450	38.480	38.480	2,270,335
2024-05-21	38.760	39.300	38.460	38.880	38.880	2,431,919
2024-05-20	39.450	39.470	38.400	38.850	38.850	4,387,180
2024-05-17	39.560	39.650	38.580	39.470	39.470	3,954,396
2024-05-16	39.610	40.020	39.100	39.560	39.560	2,934,123
2024-05-15	39.750	39.990	39.200	39.440	39.440	2,768,596
2024-05-14	39.690	40.090	39.480	39.860	39.860	4,618,954
2024-05-13	38.430	39.700	38.200	39.500	39.500	6,327,872
2024-05-10	37.680	39.200	37.680	38.660	38.660	7,161,785
2024-05-09	36.720	37.880	36.720	37.610	37.610	4,506,421
2024-05-08	37.820	38.050	36.700	36.910	36.910	5,960,124
2024-05-07	36.990	38.290	36.600	37.770	37.770	8,271,621
2024-05-06	35.950	37.480	35.660	37.150	37.150	9,343,641

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.5000 CNY
2022-05-09	0.6000 CNY
2021-05-07	0.5000 CNY
2020-05-22	0.4000 CNY
2019-05-07	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.