Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	45.950	46.450	45.000	45.830	45.321	3,812,264
2023-05-05	46.900	47.000	45.500	45.920	45.410	4,558,084
2023-05-04	46.540	47.580	46.440	46.900	46.379	5,163,001
2023-04-28	47.000	49.710	46.250	46.350	45.835	9,745,239
2023-04-27	44.100	45.580	43.950	45.200	44.698	4,705,403
2023-04-26	44.040	44.600	43.910	44.110	43.620	2,969,158
2023-04-25	44.390	45.100	43.440	43.990	43.501	3,554,923
2023-04-24	44.900	45.120	44.010	44.530	44.035	4,341,086
2023-04-21	45.360	45.620	44.690	44.900	44.401	3,585,517
2023-04-20	45.780	46.530	45.200	45.360	44.856	3,114,355
2023-04-19	46.800	46.960	45.680	45.780	45.271	4,247,983
2023-04-18	45.890	47.410	45.820	46.800	46.280	7,337,466
2023-04-17	46.560	46.900	45.770	45.980	45.469	7,067,303
2023-04-14	47.200	47.690	46.500	46.670	46.151	4,427,052
2023-04-13	47.550	47.580	45.870	46.680	46.161	7,544,685
2023-04-12	48.900	49.370	47.040	47.230	46.705	4,816,466
2023-04-11	48.320	49.880	48.170	48.900	48.357	5,526,850
2023-04-10	48.400	48.780	47.460	48.410	47.872	4,038,193
2023-04-07	49.360	50.000	48.460	48.650	48.109	3,345,300
2023-04-06	49.430	50.500	49.000	49.340	48.792	1,820,563
2023-04-04	50.180	50.710	49.180	49.600	49.049	2,581,044
2023-04-03	49.100	51.180	49.100	50.040	49.484	4,983,579
2023-03-31	48.310	49.990	48.150	49.100	48.554	4,734,670
2023-03-30	47.590	48.600	47.100	48.310	47.773	2,382,015
2023-03-29	47.680	48.340	47.100	47.590	47.061	3,068,200
2023-03-28	47.810	48.600	47.420	47.530	47.002	3,410,254
2023-03-27	48.900	48.900	47.720	47.810	47.279	4,409,711
2023-03-24	49.420	50.080	48.920	48.960	48.416	2,908,252
2023-03-23	49.440	50.130	49.100	49.420	48.871	1,838,260
2023-03-22	50.480	51.100	49.500	49.680	49.128	2,775,020
2023-03-21	49.050	51.100	49.000	50.480	49.919	3,915,873
2023-03-20	50.630	51.000	48.530	48.700	48.159	4,043,900
2023-03-17	50.560	51.390	50.320	50.630	50.067	2,018,056
2023-03-16	51.190	51.510	50.260	50.430	49.870	2,703,309
2023-03-15	52.210	52.960	51.190	51.350	50.779	2,208,023
2023-03-14	53.150	53.460	51.640	52.100	51.521	1,550,948
2023-03-13	50.800	53.690	50.370	53.150	52.559	3,929,001
2023-03-10	50.390	52.310	50.390	50.840	50.275	3,423,731
2023-03-09	50.660	51.500	50.380	50.490	49.929	3,849,678
2023-03-08	51.050	51.150	50.120	50.570	50.008	1,596,725
2023-03-07	52.130	52.330	50.880	51.050	50.483	3,665,687
2023-03-06	52.520	53.120	51.300	51.870	51.294	3,338,515
2023-03-03	53.360	53.550	52.170	53.000	52.411	2,247,304
2023-03-02	53.880	54.770	53.110	53.370	52.777	1,781,026
2023-03-01	54.280	54.800	53.550	53.890	53.291	2,066,003
2023-02-28	52.940	54.500	52.900	54.180	53.578	2,796,604
2023-02-27	53.500	54.060	52.410	52.980	52.391	4,377,428
2023-02-24	54.820	55.500	54.000	54.050	53.449	2,100,114
2023-02-23	55.900	56.540	54.330	54.870	54.260	4,378,409
2023-02-22	56.480	56.950	55.910	56.090	55.467	2,293,981
2023-02-21	57.410	57.440	55.580	56.660	56.030	2,535,310
2023-02-20	57.500	57.800	55.880	57.330	56.693	2,994,235
2023-02-17	56.530	57.440	56.000	56.400	55.773	1,757,508
2023-02-16	57.930	58.890	56.540	56.920	56.288	1,715,832
2023-02-15	57.210	58.140	57.210	57.930	57.286	2,221,390
2023-02-14	56.860	58.150	56.680	57.450	56.812	2,219,752
2023-02-13	54.210	57.800	54.200	56.870	56.238	4,643,181
2023-02-10	54.020	54.650	53.700	54.200	53.598	2,141,517
2023-02-09	53.840	54.570	53.680	54.220	53.618	1,538,877
2023-02-08	54.180	54.990	53.950	54.230	53.627	1,367,804

← NewerPage 15 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.