Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	39.610	39.790	39.060	39.130	39.130	1,932,967
2023-11-01	38.940	40.550	38.540	39.900	39.900	5,625,486
2023-10-31	39.050	39.190	38.300	38.750	38.750	2,523,956
2023-10-30	38.090	39.150	38.000	39.000	39.000	4,346,368
2023-10-27	36.460	38.330	36.100	38.090	38.090	5,105,709
2023-10-26	35.970	36.500	35.910	36.360	36.360	2,985,547
2023-10-25	35.360	36.360	35.360	36.230	36.230	4,699,746
2023-10-24	33.520	35.290	33.380	35.110	35.110	5,809,973
2023-10-23	34.210	34.280	33.150	33.370	33.370	3,405,324
2023-10-20	34.400	34.650	34.160	34.210	34.210	2,467,853
2023-10-19	34.520	34.920	34.330	34.500	34.500	2,694,800
2023-10-18	34.990	35.140	34.660	34.700	34.700	1,780,841
2023-10-17	34.660	35.160	34.660	35.010	35.010	1,911,866
2023-10-16	35.430	35.480	34.780	34.800	34.800	2,198,951
2023-10-13	35.650	35.650	35.090	35.350	35.350	1,698,434
2023-10-12	35.690	35.850	35.420	35.800	35.800	2,240,524
2023-10-11	35.640	36.000	35.500	35.530	35.530	2,363,402
2023-10-10	35.950	36.110	35.480	35.500	35.500	2,500,092
2023-10-09	36.500	36.580	35.950	35.960	35.960	2,320,216
2023-09-28	36.480	36.700	36.230	36.500	36.500	2,033,570
2023-09-27	36.290	36.890	36.070	36.540	36.540	3,862,500
2023-09-26	36.530	36.730	36.140	36.250	36.250	1,749,680
2023-09-25	37.000	37.000	36.390	36.540	36.540	2,530,890
2023-09-22	36.600	37.120	36.410	37.020	37.020	2,948,400
2023-09-21	37.610	37.680	36.660	36.800	36.800	2,830,300
2023-09-20	37.580	37.750	37.350	37.410	37.410	1,195,584
2023-09-19	38.250	38.250	37.310	37.690	37.690	2,718,653
2023-09-18	37.750	38.370	37.600	38.260	38.260	1,633,331
2023-09-15	37.980	38.150	37.810	37.850	37.850	1,485,391
2023-09-14	38.350	38.350	37.700	37.910	37.910	2,226,753
2023-09-13	38.530	38.580	38.140	38.300	38.300	1,837,691
2023-09-12	38.400	38.840	38.210	38.530	38.530	1,790,366
2023-09-11	38.040	38.690	37.670	38.410	38.410	2,901,682
2023-09-08	38.030	38.190	37.600	38.060	38.060	2,073,838
2023-09-07	37.960	38.560	37.880	38.090	38.090	3,549,338
2023-09-06	38.110	38.280	37.800	38.140	38.140	2,947,341
2023-09-05	38.250	38.540	38.100	38.290	38.290	3,450,041
2023-09-04	38.140	38.500	37.990	38.200	38.200	4,019,263
2023-09-01	37.700	38.060	37.610	37.960	37.960	2,823,181
2023-08-31	38.120	38.120	37.440	37.700	37.700	4,605,937
2023-08-30	38.440	38.760	38.010	38.120	38.120	4,645,653
2023-08-29	38.020	38.880	37.950	38.500	38.500	5,992,865
2023-08-28	41.500	41.740	37.680	38.630	38.630	12,416,963
2023-08-25	41.500	41.800	40.130	40.200	40.200	6,111,769
2023-08-24	41.460	42.000	41.210	41.550	41.550	3,352,501
2023-08-23	42.630	42.950	41.610	41.760	41.760	3,085,800
2023-08-22	42.860	43.340	42.100	42.710	42.710	2,975,612
2023-08-21	43.030	44.140	42.820	42.820	42.820	2,200,070
2023-08-18	43.500	43.730	43.050	43.320	43.320	2,045,411
2023-08-17	43.600	44.060	43.250	43.440	43.440	2,180,992
2023-08-16	42.620	44.430	42.620	43.820	43.820	2,410,352
2023-08-15	43.910	44.500	43.100	43.400	43.400	2,108,794
2023-08-14	43.760	44.700	42.920	43.690	43.690	4,118,523
2023-08-11	44.840	45.500	44.030	44.160	44.160	2,844,715
2023-08-10	44.990	45.100	44.400	44.950	44.950	3,144,700
2023-08-09	45.400	45.550	44.910	45.100	45.100	2,612,918
2023-08-08	45.760	45.860	45.330	45.560	45.560	1,205,340
2023-08-07	45.930	46.000	45.400	45.760	45.760	2,492,571
2023-08-04	46.160	46.550	45.760	45.930	45.930	2,290,580
2023-08-03	44.730	46.200	44.400	46.080	46.080	4,688,042

← NewerPage 13 of 21 · 1,220 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.