Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.910	25.170	24.750	25.100	25.100	2,381,366
2026-04-23	25.000	25.180	24.830	24.900	24.900	2,357,000
2026-04-22	25.190	25.280	24.900	25.010	25.010	4,089,206
2026-04-21	25.040	25.430	25.030	25.270	25.270	2,811,882
2026-04-20	25.350	25.380	25.050	25.120	25.120	3,408,401
2026-04-17	25.760	25.800	25.350	25.370	25.370	2,550,300
2026-04-16	25.700	26.180	25.550	25.750	25.750	2,890,100
2026-04-15	25.410	25.650	25.410	25.550	25.550	2,871,300
2026-04-14	25.590	25.690	25.230	25.410	25.410	2,422,300
2026-04-13	25.830	25.850	25.510	25.520	25.520	2,002,393
2026-04-10	25.800	25.980	25.660	25.790	25.790	2,153,700
2026-04-09	25.800	25.870	25.610	25.730	25.730	2,771,100
2026-04-08	25.660	25.850	25.560	25.830	25.830	3,878,043
2026-04-07	25.690	25.760	25.220	25.400	25.400	2,877,000
2026-04-03	25.950	25.950	25.460	25.640	25.640	2,641,400
2026-04-02	25.540	26.070	25.350	26.000	26.000	5,011,700
2026-04-01	25.450	25.650	25.020	25.540	25.540	3,593,716
2026-03-31	25.000	25.690	25.000	25.270	25.270	4,346,845
2026-03-30	24.550	25.120	24.460	25.090	25.090	3,525,094
2026-03-27	24.350	24.790	24.350	24.670	24.670	2,283,800
2026-03-26	24.880	24.960	24.420	24.540	24.540	1,989,820
2026-03-25	24.830	25.070	24.670	24.880	24.880	4,643,104
2026-03-24	24.390	24.970	24.320	24.840	24.840	3,878,003
2026-03-23	25.000	25.140	23.870	24.230	24.230	6,630,683
2026-03-20	25.630	25.820	25.090	25.400	25.400	3,563,793
2026-03-19	25.880	25.980	25.510	25.570	25.570	3,622,600
2026-03-18	26.180	26.260	25.890	26.040	26.040	2,653,400
2026-03-17	26.200	26.500	26.140	26.210	26.210	2,899,110
2026-03-16	26.020	26.240	25.910	26.200	26.200	2,698,100
2026-03-13	25.910	26.170	25.910	26.010	26.010	2,400,541
2026-03-12	26.020	26.120	25.760	26.010	26.010	3,085,109
2026-03-11	26.120	26.120	25.910	26.030	26.030	2,760,462
2026-03-10	25.930	26.180	25.930	26.070	26.070	3,187,589
2026-03-09	25.970	26.030	25.620	25.900	25.900	5,946,449
2026-03-06	26.090	26.210	25.950	26.190	26.190	4,648,265
2026-03-05	26.140	26.240	25.980	26.060	26.060	3,022,782
2026-03-04	26.680	26.830	25.880	26.010	26.010	6,893,213
2026-03-03	26.870	27.250	26.670	26.680	26.680	5,760,500
2026-03-02	27.000	27.270	26.730	26.880	26.880	4,951,149
2026-02-27	26.820	27.400	26.780	27.260	27.260	5,369,476
2026-02-26	26.990	27.080	26.770	26.940	26.940	3,751,300
2026-02-25	27.030	27.260	26.850	26.980	26.980	3,956,600
2026-02-24	26.810	27.100	26.760	26.920	26.920	3,600,600
2026-02-13	27.360	27.450	26.700	26.750	26.750	5,816,150
2026-02-12	27.550	27.640	27.010	27.250	27.250	5,739,300
2026-02-11	27.840	27.990	27.580	27.640	27.640	3,176,215
2026-02-10	27.650	27.990	27.480	27.920	27.920	4,075,059
2026-02-09	27.690	27.880	27.420	27.600	27.600	5,163,272
2026-02-06	27.510	27.920	27.510	27.620	27.620	5,897,676
2026-02-05	27.050	28.080	27.000	27.720	27.720	9,615,379
2026-02-04	26.800	27.000	26.700	26.950	26.950	4,267,100
2026-02-03	27.200	27.500	26.500	26.880	26.880	7,228,783
2026-02-02	27.680	27.970	27.080	27.130	27.130	6,004,867
2026-01-30	28.180	28.280	27.540	27.680	27.680	4,093,776
2026-01-29	27.490	28.160	27.450	28.090	28.090	5,752,631
2026-01-28	27.850	27.880	27.400	27.500	27.500	5,038,200
2026-01-27	27.930	28.170	27.600	27.840	27.840	3,481,900
2026-01-26	28.400	28.600	27.810	28.060	28.060	6,196,547
2026-01-23	28.290	28.650	28.210	28.490	28.490	5,287,900
2026-01-22	27.910	28.320	27.740	28.320	28.320	4,952,599

← NewerPage 3 of 21 · 1,219 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.