Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	54.930	55.070	51.900	52.180	50.942	7,225,128
2022-02-09	54.160	54.960	53.600	54.800	53.499	3,951,422
2022-02-08	54.390	54.440	53.400	54.000	52.718	4,354,117
2022-02-07	55.390	55.800	53.230	54.390	53.099	3,823,610
2022-01-28	55.380	55.600	54.090	54.780	53.480	2,800,971
2022-01-27	55.950	56.190	54.700	54.980	53.675	2,410,268
2022-01-26	55.080	56.190	54.810	56.040	54.710	3,376,236
2022-01-25	56.000	56.380	55.040	55.080	53.773	2,696,463
2022-01-24	57.400	57.900	55.620	56.020	54.690	3,836,410
2022-01-21	56.860	58.600	56.360	57.300	55.940	5,382,831
2022-01-20	56.090	56.970	55.800	56.860	55.510	4,694,969
2022-01-19	57.350	57.380	55.700	56.090	54.759	4,920,232
2022-01-18	58.020	58.470	57.350	57.670	56.301	2,122,914
2022-01-17	57.840	59.940	57.020	58.190	56.809	4,714,429
2022-01-14	57.800	58.300	56.700	57.830	56.457	4,735,623
2022-01-13	61.250	61.250	57.390	57.810	56.438	4,922,341
2022-01-12	60.780	61.360	60.120	61.330	59.874	1,977,570
2022-01-11	61.500	61.960	60.080	60.530	59.093	3,920,306
2022-01-10	62.400	62.940	59.800	61.630	60.167	7,058,823
2022-01-07	62.940	64.100	62.120	62.450	60.968	4,064,937
2022-01-06	63.300	64.200	62.050	62.690	61.202	5,379,098
2022-01-05	64.100	64.910	63.220	63.910	62.393	3,181,677
2022-01-04	64.240	64.780	63.400	64.190	62.666	2,775,146
2021-12-31	64.900	65.140	63.500	64.510	62.979	3,190,877
2021-12-30	63.400	65.100	63.100	64.820	63.282	3,994,987
2021-12-29	63.460	64.750	62.890	63.480	61.973	3,186,449
2021-12-28	63.000	65.000	62.500	63.490	61.983	4,296,831
2021-12-27	62.990	63.870	61.800	63.510	62.003	3,460,893
2021-12-24	60.340	63.350	60.000	62.800	61.309	4,473,595
2021-12-23	61.900	61.900	59.660	60.350	58.918	2,515,620
2021-12-22	61.640	63.950	61.220	61.750	60.284	3,320,647
2021-12-21	60.410	61.350	60.000	61.170	59.718	2,201,464
2021-12-20	60.500	61.350	60.000	60.360	58.927	2,498,185
2021-12-17	62.180	62.650	60.210	60.900	59.455	2,827,781
2021-12-16	61.400	62.880	61.010	62.680	61.192	2,854,883
2021-12-15	61.800	62.500	61.300	61.800	60.333	2,923,149
2021-12-14	61.850	62.470	61.380	62.000	60.528	3,544,948
2021-12-13	61.800	63.800	61.610	61.850	60.382	4,863,402
2021-12-10	62.260	63.550	61.880	62.770	61.280	4,077,559
2021-12-09	60.860	64.130	60.660	62.730	61.241	6,763,837
2021-12-08	59.360	61.360	58.610	61.130	59.679	5,916,039
2021-12-07	59.020	60.200	58.010	59.370	57.961	5,146,080
2021-12-06	56.680	60.840	56.680	59.000	57.600	12,435,729
2021-12-03	54.490	56.100	54.080	55.880	54.554	5,751,259
2021-12-02	55.950	56.490	54.480	54.550	53.255	5,709,160
2021-12-01	55.910	56.250	55.000	56.100	54.769	5,434,084
2021-11-30	57.260	57.700	55.900	56.000	54.671	4,991,919
2021-11-29	57.990	58.420	57.100	57.200	55.842	3,172,798
2021-11-26	58.760	59.100	58.050	58.300	56.916	2,771,217
2021-11-25	58.880	59.400	58.110	58.790	57.395	3,781,967
2021-11-24	59.000	59.400	58.010	58.880	57.483	3,498,787
2021-11-23	60.200	60.290	58.580	59.000	57.600	4,920,646
2021-11-22	60.480	60.840	60.000	60.200	58.771	3,654,121
2021-11-19	60.560	61.200	60.080	60.550	59.113	2,308,837
2021-11-18	61.710	61.710	60.500	60.810	59.367	2,709,122
2021-11-17	62.500	64.020	61.220	61.800	60.333	3,622,895
2021-11-16	61.400	62.970	61.140	62.500	61.017	3,306,572
2021-11-15	61.150	61.910	61.020	61.390	59.933	2,926,005
2021-11-12	61.410	61.780	61.000	61.430	59.972	2,190,190
2021-11-11	61.300	61.800	61.000	61.400	59.943	2,117,497

← NewerPage 20 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.