Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.570	46.990	44.990	46.500	45.983	3,388,653
2022-11-04	44.150	46.190	43.720	45.650	45.143	4,450,545
2022-11-03	44.040	44.490	43.700	44.150	43.659	1,647,612
2022-11-02	42.700	45.500	42.420	44.360	43.867	4,795,937
2022-11-01	40.490	43.050	40.180	42.690	42.216	3,853,823
2022-10-31	40.100	41.350	39.300	40.300	39.852	2,671,040
2022-10-28	41.180	41.620	40.220	40.650	40.198	3,162,894
2022-10-27	41.920	42.180	41.300	41.510	41.049	1,426,822
2022-10-26	42.060	42.960	41.840	41.930	41.464	2,159,308
2022-10-25	41.700	42.810	41.450	41.840	41.375	1,792,612
2022-10-24	43.150	43.180	41.000	42.010	41.543	4,073,732
2022-10-21	43.430	43.520	42.720	43.040	42.562	2,202,588
2022-10-20	42.830	44.400	42.820	43.510	43.027	2,780,632
2022-10-19	44.730	45.000	43.000	43.310	42.829	2,912,817
2022-10-18	44.330	45.200	44.000	44.750	44.253	3,082,943
2022-10-17	45.250	45.730	44.000	44.280	43.788	2,841,400
2022-10-14	43.450	45.440	43.040	44.950	44.451	3,675,166
2022-10-13	42.790	44.000	42.460	43.150	42.671	2,122,928
2022-10-12	43.030	43.150	41.840	42.800	42.324	3,232,023
2022-10-11	44.000	44.650	42.880	43.250	42.769	3,870,810
2022-10-10	44.660	45.500	43.660	44.600	44.104	3,684,353
2022-09-30	45.760	46.090	44.900	45.090	44.589	3,938,797
2022-09-29	46.770	47.500	45.300	45.780	45.271	4,222,280
2022-09-28	47.200	47.620	46.340	46.850	46.329	4,341,748
2022-09-27	44.040	47.290	43.410	47.010	46.488	7,400,275
2022-09-26	42.770	44.500	42.770	43.830	43.343	2,694,207
2022-09-23	43.010	43.880	42.500	43.350	42.868	3,191,016
2022-09-22	43.900	44.000	42.700	43.300	42.819	3,457,392
2022-09-21	45.020	45.050	43.910	44.050	43.561	2,667,720
2022-09-20	45.490	45.600	44.260	45.200	44.698	4,303,982
2022-09-19	44.260	45.680	43.900	45.490	44.985	3,996,604
2022-09-16	45.140	45.320	43.930	44.800	44.302	3,636,973
2022-09-15	44.120	45.500	44.080	45.140	44.638	5,461,223
2022-09-14	43.800	44.650	42.880	44.070	43.580	2,831,883
2022-09-13	43.290	45.160	43.000	44.420	43.926	4,546,339
2022-09-09	43.240	43.500	42.700	43.090	42.611	4,090,787
2022-09-08	43.580	43.780	43.000	43.080	42.601	2,223,417
2022-09-07	42.810	43.580	42.540	43.310	42.829	2,490,568
2022-09-06	43.680	43.880	42.750	43.330	42.849	2,424,332
2022-09-05	43.860	44.100	43.090	43.640	43.155	3,392,695
2022-09-02	44.370	44.370	43.290	44.000	43.511	3,099,876
2022-09-01	44.270	44.880	43.960	44.220	43.729	3,073,900
2022-08-31	43.500	44.380	42.890	44.380	43.887	4,672,584
2022-08-30	43.430	43.880	43.160	43.550	43.066	3,235,027
2022-08-29	42.050	43.790	41.720	43.600	43.116	6,638,775
2022-08-26	41.580	43.000	41.300	42.130	41.662	4,837,914
2022-08-25	41.500	41.670	40.700	41.600	41.138	4,181,872
2022-08-24	41.780	41.980	40.800	41.560	41.098	4,065,625
2022-08-23	43.300	43.300	41.500	41.820	41.355	7,688,549
2022-08-22	43.760	43.800	42.750	43.580	43.096	2,561,697
2022-08-19	43.320	43.900	43.150	43.750	43.264	3,041,453
2022-08-18	44.350	44.350	42.850	43.200	42.720	4,977,412
2022-08-17	44.430	44.450	43.580	44.250	43.758	2,212,842
2022-08-16	44.440	44.990	44.200	44.430	43.936	2,078,686
2022-08-15	45.600	46.170	44.540	44.540	44.045	4,077,045
2022-08-12	44.500	45.820	44.100	45.600	45.093	4,910,557
2022-08-11	43.150	44.440	43.030	44.410	43.917	4,174,968
2022-08-10	43.760	44.100	43.060	43.130	42.651	2,468,367
2022-08-09	44.600	44.670	43.700	43.910	43.422	2,668,907
2022-08-08	45.220	45.550	44.560	44.810	44.312	2,393,462

← NewerPage 17 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.