Shanghai M&G Stationery Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	63.410	63.410	60.600	61.390	59.933	4,052,279
2021-11-09	64.000	64.430	62.690	62.930	61.436	2,720,384
2021-11-08	65.500	65.500	63.880	64.330	62.803	2,802,644
2021-11-05	66.250	66.390	64.860	65.580	64.023	3,655,658
2021-11-04	63.000	67.360	62.580	66.310	64.736	6,356,334
2021-11-03	62.000	63.700	60.800	63.250	61.749	6,794,351
2021-11-02	60.150	62.680	60.010	62.150	60.675	7,926,873
2021-11-01	63.400	63.400	60.080	60.240	58.810	7,410,613
2021-10-29	62.520	64.200	60.500	63.500	61.993	7,971,709
2021-10-28	60.900	63.800	60.700	63.530	62.022	4,362,545
2021-10-27	65.690	65.700	60.500	61.650	60.187	7,082,727
2021-10-26	64.400	67.120	64.010	65.660	64.102	3,359,845
2021-10-25	65.190	67.140	64.070	64.480	62.950	3,627,352
2021-10-22	65.000	65.980	64.000	65.600	64.043	2,211,340
2021-10-21	65.500	65.980	64.500	65.350	63.799	1,369,426
2021-10-20	68.400	68.940	65.200	65.470	63.916	3,537,960
2021-10-19	67.300	68.920	67.000	68.760	67.128	1,989,220
2021-10-18	68.190	68.190	66.620	67.170	65.576	1,480,538
2021-10-15	69.000	69.800	68.000	68.190	66.572	1,840,632
2021-10-14	69.710	70.680	68.150	69.750	68.095	1,769,315

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.