Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	43.900	45.320	43.900	45.220	44.718	3,735,432
2022-08-04	44.310	44.830	43.430	43.800	43.313	2,849,658
2022-08-03	43.520	44.420	43.250	43.960	43.472	2,240,067
2022-08-02	44.400	44.550	43.120	43.700	43.214	3,530,300
2022-08-01	45.320	45.800	44.540	44.650	44.154	3,818,345
2022-07-29	46.530	46.530	45.020	45.410	44.905	3,178,675
2022-07-28	47.270	47.300	46.300	46.580	46.062	2,992,254
2022-07-27	47.680	47.880	46.860	47.220	46.695	2,162,198
2022-07-26	47.740	48.490	47.390	47.710	47.180	2,510,583
2022-07-25	47.480	48.000	47.200	47.830	47.299	1,581,570
2022-07-22	47.640	48.480	47.070	47.480	46.952	3,047,415
2022-07-21	48.880	49.160	47.200	47.800	47.269	5,654,688
2022-07-20	48.300	49.170	48.170	49.000	48.456	2,976,110
2022-07-19	48.590	48.730	47.990	48.400	47.862	2,440,541
2022-07-18	48.120	49.330	47.960	48.590	48.050	3,708,435
2022-07-15	48.260	48.770	47.810	48.100	47.566	4,906,783
2022-07-14	49.130	50.000	48.230	48.510	47.971	3,436,135
2022-07-13	49.050	49.700	48.790	49.020	48.475	3,644,359
2022-07-12	50.000	50.800	49.280	49.390	48.841	2,885,330
2022-07-11	50.900	51.050	49.390	50.000	49.444	4,434,918
2022-07-08	52.400	52.640	51.290	51.350	50.779	4,103,172
2022-07-07	53.040	53.920	51.900	52.330	51.749	3,483,219
2022-07-06	53.320	54.100	52.520	52.890	52.302	2,967,239
2022-07-05	54.580	55.590	53.180	53.620	53.024	4,574,013
2022-07-04	54.420	55.290	53.510	54.280	53.677	4,830,040
2022-07-01	56.140	56.290	54.010	54.650	54.043	5,570,530
2022-06-30	53.600	56.300	53.300	56.080	55.457	7,807,006
2022-06-29	52.620	54.930	52.100	53.610	53.014	8,085,835
2022-06-28	51.140	52.500	50.720	52.380	51.798	3,415,111
2022-06-27	50.800	51.930	50.650	51.200	50.631	4,675,966
2022-06-24	49.890	50.990	49.620	50.770	50.206	4,965,564
2022-06-23	50.010	50.770	49.440	49.960	49.405	4,245,333
2022-06-22	52.170	52.380	50.000	50.200	49.642	3,631,500
2022-06-21	52.520	53.000	51.500	52.170	51.590	3,101,739
2022-06-20	51.250	53.690	51.250	52.890	52.302	9,113,587
2022-06-17	50.070	51.180	49.760	50.960	50.394	2,447,886
2022-06-16	49.570	51.190	49.570	50.110	49.553	3,568,182
2022-06-15	49.330	50.600	49.000	49.670	49.118	4,482,632
2022-06-14	48.750	49.320	48.210	49.290	48.742	2,589,347
2022-06-13	48.930	49.360	48.230	48.760	48.218	3,144,639
2022-06-10	49.790	50.140	49.010	49.430	48.881	2,834,727
2022-06-09	51.190	51.190	49.780	50.000	49.444	2,375,761
2022-06-08	51.100	51.990	50.400	51.180	50.611	2,559,057
2022-06-07	50.000	51.720	49.610	51.030	50.463	3,474,409
2022-06-06	49.900	50.280	48.960	50.090	49.533	3,341,793
2022-06-02	50.000	50.250	48.900	49.930	49.375	3,402,507
2022-06-01	51.600	51.800	49.700	50.130	49.573	3,272,366
2022-05-31	50.700	52.500	50.500	51.780	51.205	3,114,350
2022-05-30	50.730	51.480	50.300	50.970	50.404	2,915,004
2022-05-27	50.900	51.900	50.360	50.710	50.147	2,138,136
2022-05-26	50.520	51.490	49.650	50.890	50.325	2,217,279
2022-05-25	47.800	50.280	47.500	50.000	49.444	2,942,593
2022-05-24	48.200	48.790	47.810	48.140	47.605	1,953,912
2022-05-23	49.840	49.840	47.820	48.300	47.763	4,122,107
2022-05-20	49.440	50.500	48.830	49.850	49.296	2,506,724
2022-05-19	48.300	49.000	47.890	48.960	48.416	1,706,621
2022-05-18	49.060	49.370	48.100	48.570	48.030	1,364,973
2022-05-17	49.000	49.490	48.440	49.060	48.515	1,226,393
2022-05-16	49.280	49.670	48.180	48.450	47.912	1,492,470
2022-05-13	49.100	49.530	48.650	49.280	48.732	1,876,392

← NewerPage 18 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.