Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.300	22.680	22.190	22.560	22.560	3,183,748
2026-07-22	22.370	22.560	21.920	22.480	22.480	4,484,840
2026-07-21	22.420	23.130	22.240	22.290	22.290	7,652,917
2026-07-20	21.880	22.480	21.810	22.340	22.340	4,838,600
2026-07-17	22.290	22.580	21.880	21.900	21.900	4,218,600
2026-07-16	22.110	22.420	22.000	22.270	22.270	3,344,097
2026-07-15	21.600	22.220	21.520	22.100	22.100	4,267,666
2026-07-14	21.560	21.770	21.330	21.610	21.610	4,202,230
2026-07-13	21.450	21.820	21.250	21.560	21.560	3,950,410
2026-07-10	21.380	21.760	21.100	21.450	21.450	3,512,451
2026-07-09	21.400	21.530	21.140	21.380	21.380	3,045,339
2026-07-08	21.350	21.750	21.220	21.450	21.450	2,720,900
2026-07-07	22.010	22.140	21.280	21.480	21.480	4,067,700
2026-07-06	21.510	22.150	21.290	22.070	22.070	5,919,640
2026-07-03	21.160	21.590	21.130	21.510	21.510	4,344,595
2026-07-02	21.080	21.430	20.770	21.070	21.070	4,017,046
2026-07-01	20.620	21.250	20.450	21.140	21.140	5,264,164
2026-06-30	20.760	20.940	20.370	20.630	20.630	5,113,761
2026-06-29	20.470	21.120	19.850	20.970	20.970	7,136,762
2026-06-26	20.710	20.900	20.460	20.680	20.680	4,524,646
2026-06-25	20.650	20.990	20.400	20.880	20.880	4,712,426
2026-06-24	21.360	21.380	20.660	20.720	20.720	6,075,108
2026-06-23	21.220	21.950	21.200	21.400	21.400	4,809,521
2026-06-22	21.090	21.550	20.500	21.470	21.470	6,340,450
2026-06-18	21.750	21.750	21.170	21.300	21.300	7,034,735
2026-06-17	22.180	22.220	21.750	21.800	21.800	4,219,192
2026-06-16	22.500	22.510	22.060	22.240	22.240	4,862,991
2026-06-15	22.620	22.860	22.310	22.520	22.520	4,366,965
2026-06-12	22.280	22.700	21.970	22.580	22.580	5,859,808
2026-06-11	22.500	22.500	21.970	22.170	22.170	3,424,724
2026-06-10	21.890	22.480	21.850	22.250	22.250	4,816,545
2026-06-09	22.200	22.300	21.720	21.910	21.910	5,703,000
2026-06-08	21.900	22.360	21.470	22.200	22.200	5,756,115
2026-06-05	21.840	22.180	21.760	22.170	22.170	4,830,600
2026-06-04	22.310	22.540	21.830	21.980	21.980	5,733,600
2026-06-03	23.120	23.130	22.070	22.550	22.550	9,646,223
2026-06-02	23.190	23.600	22.940	23.130	23.130	6,446,203
2026-06-01	22.850	23.250	22.410	23.240	23.240	7,686,185
2026-05-29	22.550	23.360	22.390	23.050	23.050	8,458,705
2026-05-28	22.660	22.820	22.200	22.320	22.320	4,992,020
2026-05-27	22.280	22.840	22.160	22.760	22.760	6,341,104
2026-05-26	21.980	22.550	21.780	22.490	22.490	7,018,391
2026-05-25	22.030	22.340	21.720	21.990	21.990	7,579,081
2026-05-22	22.010	22.530	21.750	22.480	22.480	12,582,041
2026-05-21	21.690	21.960	21.110	21.140	21.140	6,824,789
2026-05-20	21.770	21.820	21.200	21.580	21.580	6,288,738
2026-05-19	22.480	22.760	22.310	22.760	21.760	5,849,178
2026-05-18	23.740	23.760	22.000	22.530	21.540	12,268,537
2026-05-15	24.210	24.310	23.620	23.740	22.697	4,660,042
2026-05-14	24.410	24.500	24.130	24.160	23.099	3,730,624
2026-05-13	24.590	24.620	24.260	24.310	24.310	3,434,224
2026-05-12	24.880	24.960	24.560	24.590	24.590	3,285,650
2026-05-11	24.810	24.880	24.620	24.820	24.820	3,870,832
2026-05-08	24.750	24.880	24.630	24.810	24.810	2,520,558
2026-05-07	24.780	25.000	24.730	24.820	24.820	3,269,985
2026-05-06	24.620	24.920	24.450	24.720	24.720	4,134,093
2026-04-30	24.900	24.990	24.500	24.540	24.540	4,714,520
2026-04-29	24.830	25.360	24.800	24.870	24.870	4,358,441
2026-04-28	24.940	25.190	24.800	24.940	24.940	2,896,720
2026-04-27	25.040	25.280	24.790	24.940	24.940	3,049,243

← NewerPage 2 of 2 · 120 trading days

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.