Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	44.330	45.140	44.150	44.850	44.850	2,920,192
2023-08-01	44.750	45.000	44.090	44.440	44.440	2,995,666
2023-07-31	45.000	45.850	44.700	44.750	44.750	3,452,870
2023-07-28	44.380	44.900	44.100	44.860	44.860	2,611,721
2023-07-27	44.250	44.860	44.100	44.600	44.600	2,870,574
2023-07-26	43.450	44.240	43.340	44.150	44.150	2,945,315
2023-07-25	42.690	43.690	42.690	43.450	43.450	3,546,122
2023-07-24	43.080	43.380	42.200	42.550	42.550	2,603,752
2023-07-21	42.800	43.500	42.420	42.970	42.970	2,809,752
2023-07-20	42.630	43.450	42.300	42.850	42.850	3,131,215
2023-07-19	42.020	42.660	41.820	42.570	42.570	2,081,134
2023-07-18	42.300	42.300	41.660	42.020	42.020	1,892,565
2023-07-17	42.880	42.940	41.980	42.300	42.300	2,764,533
2023-07-14	42.740	43.150	42.250	43.060	43.060	3,292,332
2023-07-13	42.700	42.880	42.110	42.750	42.750	3,856,803
2023-07-12	42.280	42.580	42.060	42.300	42.300	1,844,151
2023-07-11	42.720	42.790	42.130	42.310	42.310	2,645,294
2023-07-10	42.520	42.950	42.180	42.670	42.670	2,353,455
2023-07-07	42.430	42.680	42.210	42.360	42.360	1,643,501
2023-07-06	43.200	43.430	42.500	42.640	42.640	1,905,355
2023-07-05	44.190	44.190	43.200	43.400	43.400	2,484,445
2023-07-04	44.740	44.740	43.900	44.230	44.230	2,702,276
2023-07-03	44.640	45.390	44.250	45.050	45.050	2,184,484
2023-06-30	44.480	45.490	44.130	44.640	44.640	1,907,325
2023-06-29	44.780	45.240	43.930	44.390	44.390	2,080,599
2023-06-28	45.230	46.480	44.800	45.260	45.260	1,888,503
2023-06-27	45.370	45.740	45.000	45.480	45.480	1,784,599
2023-06-26	45.670	46.250	45.000	45.430	45.430	3,391,496
2023-06-21	45.660	46.200	45.000	45.770	45.770	3,989,246
2023-06-20	45.040	46.200	45.000	45.610	45.610	3,197,894
2023-06-19	45.200	45.860	44.890	45.240	45.240	2,839,834
2023-06-16	45.120	45.660	44.650	45.240	45.240	3,213,373
2023-06-15	44.250	45.100	43.800	44.880	44.880	2,894,450
2023-06-14	43.500	44.570	43.410	44.300	44.300	2,647,169
2023-06-13	43.620	44.140	43.000	43.440	43.440	2,002,778
2023-06-12	42.060	44.060	42.060	43.460	43.460	3,910,847
2023-06-09	42.570	42.850	41.820	42.300	42.300	2,984,101
2023-06-08	42.600	43.080	42.110	42.770	42.770	2,381,601
2023-06-07	42.580	43.180	41.870	42.250	42.250	2,735,813
2023-06-06	43.200	43.500	42.610	42.830	42.830	2,094,397
2023-06-05	43.780	43.890	42.900	43.190	43.190	2,898,563
2023-06-02	42.830	44.470	42.800	43.890	43.890	2,668,025
2023-06-01	42.600	44.000	42.050	42.820	42.820	4,161,021
2023-05-31	42.900	43.350	41.880	42.520	42.520	2,841,697
2023-05-30	43.400	43.510	42.390	42.900	42.900	2,620,610
2023-05-29	44.580	44.760	43.100	43.430	43.430	2,541,042
2023-05-26	44.510	44.740	43.810	44.410	44.410	1,973,887
2023-05-25	44.450	44.810	43.810	44.510	44.510	2,418,894
2023-05-24	45.330	45.590	44.000	44.670	44.670	2,529,805
2023-05-23	45.720	46.450	45.350	45.350	45.350	3,466,454
2023-05-22	44.290	46.410	43.950	46.040	46.040	4,683,162
2023-05-19	43.880	44.720	43.220	44.520	44.520	4,088,480
2023-05-18	44.020	45.120	43.840	44.140	44.140	2,970,270
2023-05-17	44.500	44.600	43.610	44.040	44.040	2,959,014
2023-05-16	45.690	45.740	44.900	45.000	44.500	2,138,566
2023-05-15	44.310	45.920	44.310	45.710	45.202	2,598,032
2023-05-12	44.840	45.700	44.500	44.710	44.213	1,972,140
2023-05-11	45.800	46.050	44.850	45.200	44.698	1,868,058
2023-05-10	45.180	46.120	45.000	45.600	45.093	2,662,724
2023-05-09	45.600	46.500	45.200	45.580	45.074	4,141,813

← NewerPage 14 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.