Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	54.560	55.140	53.510	54.140	53.538	3,088,387
2023-02-06	55.990	55.990	54.600	54.900	54.290	2,266,739
2023-02-03	56.290	56.560	55.100	56.300	55.674	1,460,907
2023-02-02	55.700	56.900	55.180	56.300	55.674	2,167,213
2023-02-01	53.760	55.900	53.520	55.700	55.081	3,160,783
2023-01-31	55.560	55.680	53.360	53.680	53.084	3,500,574
2023-01-30	58.000	58.130	55.030	55.600	54.982	3,095,040
2023-01-20	57.740	58.630	56.950	57.260	56.624	2,611,328
2023-01-19	55.070	57.670	54.560	57.510	56.871	3,346,878
2023-01-18	56.260	56.670	54.850	55.030	54.419	2,595,086
2023-01-17	55.960	56.430	55.520	56.240	55.615	2,103,692
2023-01-16	56.150	56.960	55.530	56.060	55.437	3,380,486
2023-01-13	54.500	56.500	54.280	56.070	55.447	4,039,322
2023-01-12	55.030	55.740	53.850	54.300	53.697	3,495,424
2023-01-11	54.820	55.800	54.410	55.200	54.587	1,947,420
2023-01-10	55.500	55.800	53.770	54.860	54.250	2,429,114
2023-01-09	54.010	55.880	53.510	55.080	54.468	3,473,061
2023-01-06	54.440	54.500	53.550	53.930	53.331	2,982,085
2023-01-05	54.400	55.520	53.810	54.350	53.746	3,003,165
2023-01-04	53.780	54.860	53.510	54.120	53.519	1,456,763
2023-01-03	55.020	55.600	53.520	53.800	53.202	2,631,014
2022-12-30	55.260	55.610	54.300	54.980	54.369	1,986,130
2022-12-29	55.880	56.300	54.750	55.000	54.389	3,060,612
2022-12-28	55.690	56.860	55.300	56.400	55.773	3,566,621
2022-12-27	55.500	56.180	54.610	55.730	55.111	1,762,545
2022-12-26	55.490	57.880	54.900	55.300	54.686	4,315,620
2022-12-23	55.010	55.550	54.680	55.300	54.686	2,057,717
2022-12-22	53.180	55.470	52.800	55.120	54.508	4,271,753
2022-12-21	51.840	53.090	51.840	52.610	52.025	2,425,592
2022-12-20	53.150	53.150	51.210	51.990	51.412	2,453,804
2022-12-19	53.730	53.880	52.440	52.790	52.203	2,093,953
2022-12-16	53.150	53.960	53.040	53.600	53.004	1,758,883
2022-12-15	53.560	54.590	53.240	53.400	52.807	1,717,188
2022-12-14	52.880	54.500	52.680	53.710	53.113	1,753,875
2022-12-13	52.910	53.250	52.150	52.940	52.352	1,605,617
2022-12-12	53.060	53.670	52.510	52.740	52.154	1,351,248
2022-12-09	53.360	53.560	52.300	53.420	52.826	2,447,453
2022-12-08	53.640	54.100	52.800	53.190	52.599	3,096,054
2022-12-07	53.800	54.880	53.470	53.800	53.202	4,733,444
2022-12-06	53.750	55.010	53.140	54.500	53.894	6,081,144
2022-12-05	51.770	54.080	51.770	53.780	53.182	7,458,555
2022-12-02	50.850	51.980	50.110	51.760	51.185	4,765,650
2022-12-01	49.500	51.190	49.500	50.800	50.236	7,169,109
2022-11-30	47.130	48.380	47.000	47.780	47.249	2,314,535
2022-11-29	46.100	47.800	45.800	47.540	47.012	4,247,645
2022-11-28	46.010	46.300	45.000	46.000	45.489	3,088,481
2022-11-25	46.000	46.990	45.700	46.460	45.944	1,715,826
2022-11-24	46.660	47.000	46.030	46.320	45.805	1,714,089
2022-11-23	46.480	46.860	45.850	46.350	45.835	2,040,386
2022-11-22	46.790	47.050	46.260	46.480	45.964	1,486,038
2022-11-21	47.110	47.110	46.000	46.510	45.993	2,147,814
2022-11-18	47.600	47.860	46.880	47.400	46.873	2,767,685
2022-11-17	47.630	47.630	46.570	47.120	46.596	3,738,131
2022-11-16	48.200	48.720	47.380	47.640	47.111	1,860,354
2022-11-15	46.740	48.200	46.010	48.010	47.477	4,275,487
2022-11-14	47.800	48.660	46.500	46.890	46.369	4,863,487
2022-11-11	47.020	49.100	47.020	47.790	47.259	5,342,973
2022-11-10	45.980	46.500	45.510	46.000	45.489	2,086,827
2022-11-09	45.890	46.980	45.650	45.920	45.410	2,419,691
2022-11-08	46.700	47.100	45.630	45.900	45.390	3,435,757

← NewerPage 16 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.