Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	47.520	49.600	46.890	49.050	48.505	4,261,709
2022-05-11	45.100	48.390	44.700	47.520	46.992	4,132,781
2022-05-10	44.600	45.530	44.170	45.150	44.648	3,044,906
2022-05-09	46.880	46.880	44.460	45.500	44.994	2,021,118
2022-05-06	47.210	47.500	46.500	47.000	45.884	1,298,491
2022-05-05	47.600	48.720	46.590	47.820	46.685	4,009,510
2022-04-29	45.900	47.800	44.000	47.800	46.666	6,950,156
2022-04-28	48.800	49.400	47.670	48.000	46.861	3,386,613
2022-04-27	47.550	49.220	47.270	48.770	47.612	3,716,551
2022-04-26	46.070	48.880	45.610	47.380	46.255	4,869,824
2022-04-25	47.020	47.500	46.210	46.300	45.201	3,355,621
2022-04-22	47.820	48.080	46.700	47.350	46.226	1,893,967
2022-04-21	48.580	49.650	47.630	47.930	46.792	2,067,974
2022-04-20	48.250	50.000	47.710	48.960	47.798	3,370,187
2022-04-19	48.370	49.160	48.000	48.240	47.095	1,799,211
2022-04-18	48.010	48.830	47.660	48.660	47.505	1,185,170
2022-04-15	49.000	49.000	47.750	48.390	47.242	2,314,619
2022-04-14	46.750	49.140	46.750	49.000	47.837	3,110,076
2022-04-13	46.150	47.350	45.670	46.600	45.494	2,907,348
2022-04-12	44.920	46.660	44.360	46.600	45.494	3,136,433
2022-04-11	45.860	45.860	44.580	44.910	43.844	2,677,672
2022-04-08	46.600	47.290	45.690	46.060	44.967	4,071,942
2022-04-07	47.500	48.180	46.700	46.720	45.611	2,444,684
2022-04-06	48.680	48.690	47.330	47.500	46.373	4,079,598
2022-04-01	48.500	49.800	47.810	49.070	47.905	2,885,430
2022-03-31	48.790	49.000	48.150	48.880	47.720	2,889,283
2022-03-30	48.510	49.270	47.800	48.770	47.612	4,933,229
2022-03-29	50.210	51.800	47.700	48.070	46.929	4,485,739
2022-03-28	50.150	50.460	48.960	49.810	48.628	3,068,332
2022-03-25	51.000	52.800	50.780	51.000	49.790	2,564,542
2022-03-24	51.580	51.580	50.500	51.420	50.200	1,619,069
2022-03-23	51.200	52.100	50.350	51.570	50.346	2,880,791
2022-03-22	50.300	51.130	49.640	50.990	49.780	2,021,830
2022-03-21	51.010	51.260	49.710	50.190	48.999	2,076,706
2022-03-18	50.500	51.160	49.560	50.890	49.682	2,500,661
2022-03-17	52.000	52.020	50.500	50.600	49.399	2,992,039
2022-03-16	48.000	51.330	47.500	51.000	49.790	5,226,810
2022-03-15	49.310	49.520	47.200	47.300	46.177	4,426,741
2022-03-14	50.720	51.000	49.550	49.810	48.628	3,836,886
2022-03-11	51.270	51.860	49.880	51.500	50.278	4,968,265
2022-03-10	53.360	54.860	51.900	52.190	50.951	5,596,290
2022-03-09	50.010	53.800	50.010	53.350	52.084	9,101,726
2022-03-08	49.510	50.440	48.010	48.990	47.827	4,321,029
2022-03-07	52.000	52.010	49.170	49.550	48.374	5,408,088
2022-03-04	52.000	52.630	51.260	52.290	51.049	2,635,244
2022-03-03	53.490	53.490	52.130	52.350	51.108	2,457,145
2022-03-02	54.010	54.010	52.650	53.430	52.162	2,333,812
2022-03-01	54.530	55.290	53.800	54.100	52.816	1,560,100
2022-02-28	55.140	55.500	53.670	54.290	53.001	2,333,973
2022-02-25	54.810	55.860	54.810	54.990	53.685	1,978,421
2022-02-24	55.950	55.950	53.900	54.790	53.490	2,688,181
2022-02-23	56.550	56.930	55.960	56.110	54.778	1,838,493
2022-02-22	57.450	57.500	55.500	56.450	55.110	2,595,707
2022-02-21	58.200	58.200	56.910	57.520	56.155	2,341,228
2022-02-18	58.340	58.340	56.790	57.710	56.340	2,507,014
2022-02-17	57.280	58.800	56.610	58.040	56.662	6,715,653
2022-02-16	56.790	57.100	56.020	56.900	55.550	2,738,833
2022-02-15	54.780	57.300	54.380	56.770	55.423	6,942,638
2022-02-14	53.140	54.990	52.160	54.550	53.255	6,153,387
2022-02-11	52.100	54.190	52.000	53.300	52.035	6,513,612

← NewerPage 19 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.