Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.950	37.480	35.660	37.150	37.150	9,343,641
2024-04-30	35.190	35.920	34.890	35.370	35.370	7,811,257
2024-04-29	34.700	35.340	34.010	35.190	35.190	8,892,326
2024-04-26	33.950	34.330	33.700	34.200	34.200	6,722,179
2024-04-25	34.380	34.550	34.150	34.200	34.200	2,199,500
2024-04-24	34.740	34.780	34.080	34.550	34.550	3,070,048
2024-04-23	35.350	35.350	34.400	34.740	34.740	3,189,402
2024-04-22	34.970	35.570	34.850	34.940	34.940	3,980,488
2024-04-19	36.150	36.260	34.610	35.300	35.300	5,140,123
2024-04-18	35.780	36.650	35.410	36.250	36.250	3,730,223
2024-04-17	35.220	35.990	35.030	35.780	35.780	3,606,500
2024-04-16	35.410	36.100	35.000	35.010	35.010	4,673,907
2024-04-15	35.340	36.370	35.190	35.650	35.650	5,216,931
2024-04-12	35.880	36.360	35.290	35.440	35.440	4,108,685
2024-04-11	36.370	36.640	35.610	35.880	35.880	4,130,885
2024-04-10	37.050	37.280	36.580	36.700	36.700	3,128,217
2024-04-09	36.820	37.100	36.500	37.030	37.030	2,602,555
2024-04-08	38.050	38.240	36.730	36.820	36.820	3,321,059
2024-04-03	38.260	39.300	38.020	38.140	38.140	3,442,565
2024-04-02	38.780	39.010	37.960	38.260	38.260	3,774,331
2024-04-01	37.720	39.330	37.100	38.800	38.800	7,829,755
2024-03-29	35.180	36.220	35.150	35.980	35.980	1,068,598
2024-03-28	35.940	36.160	35.310	35.400	35.400	3,509,598
2024-03-27	36.610	37.280	35.800	35.820	35.820	2,709,954
2024-03-26	35.720	36.820	35.430	36.720	36.720	2,645,974
2024-03-25	35.550	35.950	35.410	35.750	35.750	1,627,628
2024-03-22	35.780	36.230	35.450	35.660	35.660	2,188,499
2024-03-21	36.210	36.500	35.550	35.920	35.920	2,260,285
2024-03-20	36.880	37.080	36.070	36.330	36.330	2,249,693
2024-03-19	37.010	37.200	36.670	36.900	36.900	2,354,526
2024-03-18	36.700	37.230	36.110	37.180	37.180	3,101,900
2024-03-15	36.280	36.980	36.250	36.670	36.670	1,660,415
2024-03-14	36.980	36.980	36.350	36.540	36.540	2,918,717
2024-03-13	36.320	38.830	36.280	37.100	37.100	6,296,520
2024-03-12	34.590	36.460	34.590	36.300	36.300	4,197,529
2024-03-11	33.440	34.860	33.180	34.620	34.620	3,526,447
2024-03-08	34.180	34.400	33.170	33.470	33.470	3,981,096
2024-03-07	34.480	35.010	34.050	34.180	34.180	2,727,676
2024-03-06	34.910	35.140	34.420	34.550	34.550	2,671,332
2024-03-05	34.790	35.590	34.650	34.910	34.910	4,512,437
2024-03-04	35.130	35.490	34.650	34.990	34.990	3,021,747
2024-03-01	35.550	35.650	35.000	35.120	35.120	4,075,863
2024-02-29	34.850	35.860	34.850	35.620	35.620	3,784,501
2024-02-28	36.400	36.590	35.400	35.400	35.400	3,328,753
2024-02-27	36.170	36.570	36.020	36.400	36.400	3,168,356
2024-02-26	36.560	36.700	36.060	36.370	36.370	4,458,317
2024-02-23	36.620	36.860	35.840	36.610	36.610	4,070,564
2024-02-22	34.950	36.720	34.620	36.570	36.570	3,421,457
2024-02-21	33.740	35.520	33.510	35.070	35.070	3,409,449
2024-02-20	33.730	34.170	33.450	33.850	33.850	2,155,182
2024-02-19	34.090	34.550	33.300	33.800	33.800	4,006,018
2024-02-08	33.960	34.790	33.540	33.750	33.750	5,054,210
2024-02-07	33.190	34.330	32.550	33.850	33.850	4,725,874
2024-02-06	30.720	33.400	30.500	32.890	32.890	3,835,255
2024-02-05	31.040	31.350	29.750	30.720	30.720	3,972,469
2024-02-02	30.940	31.580	29.800	30.950	30.950	3,927,130
2024-02-01	30.500	31.280	30.420	30.940	30.940	2,756,628
2024-01-31	31.300	31.960	30.600	30.640	30.640	3,507,511
2024-01-30	32.380	32.580	31.300	31.300	31.300	3,605,575
2024-01-29	32.910	33.230	32.330	32.580	32.580	2,773,873

← NewerPage 11 of 21 · 1,213 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.