Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.240	28.380	27.780	27.900	27.900	4,081,287
2026-01-20	27.640	28.450	27.560	28.250	28.250	7,901,511
2026-01-19	27.380	27.710	27.320	27.700	27.700	4,206,782
2026-01-16	27.960	28.100	27.380	27.420	27.420	4,580,478
2026-01-15	27.590	28.110	27.400	27.960	27.960	4,993,178
2026-01-14	27.760	28.180	27.390	27.600	27.600	5,663,490
2026-01-13	27.880	28.190	27.590	27.760	27.760	7,128,823
2026-01-12	27.990	27.990	27.710	27.860	27.860	5,356,579
2026-01-09	27.260	27.890	27.220	27.840	27.840	7,055,313
2026-01-08	27.270	27.340	27.100	27.260	27.260	4,110,574
2026-01-07	27.580	27.590	27.290	27.300	27.300	3,558,048
2026-01-06	27.400	27.600	27.280	27.580	27.580	4,265,160
2026-01-05	27.060	27.400	27.060	27.380	27.380	4,377,455
2025-12-31	27.350	27.380	27.010	27.060	27.060	5,443,563
2025-12-30	27.610	27.610	27.220	27.350	27.350	3,981,126
2025-12-29	27.500	27.750	27.450	27.600	27.600	3,282,500
2025-12-26	27.700	27.760	27.460	27.540	27.540	3,346,888
2025-12-25	27.660	27.840	27.550	27.760	27.760	2,526,503
2025-12-24	27.700	27.740	27.530	27.620	27.620	3,064,919
2025-12-23	27.990	27.990	27.580	27.740	27.740	3,328,250
2025-12-22	28.450	28.450	27.920	27.930	27.930	4,585,208
2025-12-19	28.230	28.480	28.030	28.270	28.270	4,852,300
2025-12-18	27.770	28.230	27.730	28.130	28.130	3,758,865
2025-12-17	27.460	27.950	27.330	27.900	27.900	5,105,768
2025-12-16	27.450	27.690	27.320	27.470	27.470	2,435,559
2025-12-15	27.450	27.780	27.410	27.510	27.510	2,615,354
2025-12-12	27.550	27.650	27.300	27.450	27.450	2,346,057
2025-12-11	27.410	27.600	27.320	27.550	27.550	2,072,105
2025-12-10	27.320	27.560	27.150	27.460	27.460	2,226,721
2025-12-09	27.640	27.690	27.370	27.370	27.370	2,743,500
2025-12-08	28.010	28.030	27.520	27.610	27.610	4,952,837
2025-12-05	28.150	28.260	27.710	27.980	27.980	3,170,899
2025-12-04	28.520	28.540	28.060	28.150	28.150	2,278,700
2025-12-03	28.600	28.600	28.250	28.520	28.520	2,394,877
2025-12-02	28.320	28.780	28.150	28.500	28.500	4,628,300
2025-12-01	27.910	28.500	27.860	28.290	28.290	5,310,776
2025-11-28	27.880	27.880	27.540	27.680	27.680	3,100,679
2025-11-27	28.090	28.090	27.750	27.770	27.770	2,383,600
2025-11-26	27.760	28.070	27.690	27.900	27.900	2,524,280
2025-11-25	27.990	28.110	27.690	27.700	27.700	4,226,619
2025-11-24	28.150	28.320	27.890	27.980	27.980	3,128,000
2025-11-21	28.300	28.400	27.770	28.040	28.040	3,676,200
2025-11-20	28.580	28.680	28.210	28.360	28.360	2,429,954
2025-11-19	28.380	28.740	28.380	28.600	28.600	3,413,654
2025-11-18	28.450	28.570	28.130	28.320	28.320	2,762,299
2025-11-17	28.800	28.800	28.310	28.450	28.450	3,683,611
2025-11-14	29.050	29.250	28.820	28.830	28.830	3,035,373
2025-11-13	28.870	29.100	28.780	29.070	29.070	2,985,570
2025-11-12	28.930	29.200	28.760	28.820	28.820	3,547,144
2025-11-11	29.040	29.150	28.700	28.930	28.930	3,902,321
2025-11-10	28.430	29.080	28.300	29.050	29.050	5,281,450
2025-11-07	28.110	28.500	28.020	28.400	28.400	3,467,233
2025-11-06	28.220	28.350	27.930	28.130	28.130	3,211,462
2025-11-05	27.860	28.160	27.680	28.160	28.160	3,078,675
2025-11-04	28.170	28.270	27.780	27.890	27.890	3,294,800
2025-11-03	28.030	28.230	27.860	28.170	28.170	3,496,677
2025-10-31	27.700	28.030	27.530	27.990	27.990	4,507,466
2025-10-30	27.520	28.020	27.520	27.690	27.690	7,205,925
2025-10-29	27.250	27.350	27.120	27.340	27.340	3,069,311
2025-10-28	27.520	27.570	27.250	27.260	27.260	2,998,327

← NewerPage 4 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.