Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.650	34.090	32.730	32.910	32.910	2,969,774
2024-01-25	32.830	33.770	32.300	33.650	33.650	4,428,859
2024-01-24	32.760	32.970	32.010	32.810	32.810	3,614,746
2024-01-23	32.600	32.960	32.030	32.680	32.680	4,223,062
2024-01-22	33.660	33.880	32.390	32.700	32.700	3,150,020
2024-01-19	33.090	34.270	32.860	33.780	33.780	3,471,819
2024-01-18	32.600	33.490	32.110	33.230	33.230	3,262,862
2024-01-17	33.500	33.800	32.870	32.880	32.880	3,030,982
2024-01-16	33.670	33.880	33.340	33.710	33.710	2,425,547
2024-01-15	34.080	34.410	33.530	33.720	33.720	2,448,416
2024-01-12	33.980	34.630	33.780	34.450	34.450	2,000,001
2024-01-11	33.860	34.330	33.660	34.140	34.140	2,811,839
2024-01-10	34.600	34.850	33.830	33.860	33.860	2,319,483
2024-01-09	33.900	34.680	33.670	34.600	34.600	2,793,000
2024-01-08	34.090	34.250	33.820	33.900	33.900	2,731,531
2024-01-05	34.500	34.630	33.900	34.080	34.080	2,267,828
2024-01-04	34.850	34.930	33.930	34.460	34.460	3,860,706
2024-01-03	36.000	36.000	34.770	35.020	35.020	4,028,904
2024-01-02	37.760	37.760	35.720	35.770	35.770	4,254,591
2023-12-29	36.490	37.650	36.490	37.550	37.550	3,277,966
2023-12-28	35.620	36.940	35.360	36.560	36.560	3,329,500
2023-12-27	35.420	35.920	35.080	35.800	35.800	1,675,583
2023-12-26	35.540	36.150	35.170	35.420	35.420	2,133,500
2023-12-25	35.350	35.930	35.210	35.750	35.750	1,578,577
2023-12-22	36.140	36.220	34.850	35.520	35.520	3,844,279
2023-12-21	35.650	36.440	35.650	36.090	36.090	2,283,770
2023-12-20	37.030	37.030	36.000	36.010	36.010	1,968,000
2023-12-19	36.450	37.000	36.090	36.980	36.980	1,874,757
2023-12-18	36.600	36.700	36.200	36.370	36.370	2,482,500
2023-12-15	36.790	37.200	36.610	36.680	36.680	2,296,819
2023-12-14	36.810	37.400	36.630	36.790	36.790	1,923,461
2023-12-13	37.760	37.760	36.800	36.820	36.820	1,958,500
2023-12-12	37.910	37.910	37.360	37.800	37.800	1,669,400
2023-12-11	37.240	38.180	36.940	37.950	37.950	3,682,233
2023-12-08	38.480	38.570	37.310	37.510	37.510	5,135,457
2023-12-07	39.310	39.760	38.320	38.400	38.400	3,570,874
2023-12-06	39.200	39.550	38.800	39.310	39.310	2,933,370
2023-12-05	39.800	40.290	39.200	39.200	39.200	2,102,200
2023-12-04	39.740	40.300	39.200	39.860	39.860	1,898,924
2023-12-01	39.580	39.840	39.040	39.740	39.740	2,598,751
2023-11-30	39.310	39.880	39.000	39.730	39.730	1,831,056
2023-11-29	39.170	39.530	38.920	39.310	39.310	1,334,622
2023-11-28	39.180	39.390	38.800	39.170	39.170	1,455,035
2023-11-27	39.700	39.860	38.800	39.230	39.230	2,350,503
2023-11-24	40.800	40.990	39.790	39.960	39.960	2,203,400
2023-11-23	40.320	40.680	39.830	40.390	40.390	1,564,638
2023-11-22	40.110	40.720	39.800	40.320	40.320	2,103,397
2023-11-21	40.190	40.900	40.100	40.340	40.340	1,858,203
2023-11-20	40.040	40.540	39.490	40.220	40.220	2,339,460
2023-11-17	38.900	40.280	38.800	40.130	40.130	4,248,033
2023-11-16	38.300	39.510	38.300	39.180	39.180	3,980,800
2023-11-15	38.530	38.910	38.010	38.530	38.530	2,551,007
2023-11-14	38.240	38.670	37.870	38.340	38.340	2,542,949
2023-11-13	38.520	38.750	37.910	38.350	38.350	2,200,005
2023-11-10	38.700	38.980	38.340	38.600	38.600	1,687,162
2023-11-09	39.390	39.390	38.620	38.800	38.800	1,565,163
2023-11-08	38.600	39.950	38.500	39.000	39.000	2,812,796
2023-11-07	39.480	39.670	38.430	38.720	38.720	4,080,000
2023-11-06	40.300	40.420	39.530	39.660	39.660	3,465,930
2023-11-03	39.130	40.580	38.910	40.290	40.290	5,389,176

← NewerPage 12 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.