Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.720	27.740	27.490	27.520	27.520	3,499,434
2025-10-24	27.830	27.890	27.600	27.640	27.640	2,821,300
2025-10-23	27.920	27.950	27.570	27.820	27.820	3,128,526
2025-10-22	27.480	27.960	27.400	27.890	27.890	5,473,888
2025-10-21	27.450	27.510	27.320	27.480	27.480	2,981,067
2025-10-20	27.560	27.700	27.300	27.470	27.470	4,514,290
2025-10-17	27.430	27.700	27.230	27.440	27.440	4,956,735
2025-10-16	27.250	27.500	27.230	27.430	27.430	4,874,602
2025-10-15	27.230	27.420	27.130	27.400	27.400	4,104,676
2025-10-14	26.920	27.370	26.920	27.230	27.230	5,889,413
2025-10-13	26.950	26.980	26.760	26.920	26.920	5,097,393
2025-10-10	27.150	27.360	27.090	27.260	27.260	4,165,116
2025-10-09	27.440	27.510	26.970	27.190	27.190	6,723,419
2025-09-30	27.310	27.590	27.310	27.430	27.430	3,873,949
2025-09-29	27.600	27.690	27.100	27.430	27.430	6,398,432
2025-09-26	27.700	27.850	27.400	27.600	27.600	4,653,881
2025-09-25	27.980	28.200	27.700	27.890	27.890	4,281,080
2025-09-24	27.780	28.030	27.660	27.970	27.970	3,427,980
2025-09-23	28.110	28.140	27.360	27.850	27.850	7,051,039
2025-09-22	28.880	28.880	28.030	28.150	28.150	8,686,200
2025-09-19	28.780	28.960	28.510	28.900	28.900	5,376,600
2025-09-18	29.420	29.480	28.630	28.800	28.800	7,568,076
2025-09-17	29.550	29.820	29.310	29.420	29.420	5,652,706
2025-09-16	29.810	29.820	29.420	29.550	29.550	4,455,837
2025-09-15	30.120	30.190	29.630	29.800	29.800	5,523,809
2025-09-12	30.550	30.630	30.070	30.100	30.100	4,612,645
2025-09-11	30.350	30.550	29.960	30.540	30.540	5,060,761
2025-09-10	30.650	30.810	30.380	30.450	30.450	3,484,793
2025-09-09	30.870	30.960	30.380	30.680	30.680	4,753,621
2025-09-08	30.650	30.970	30.610	30.970	30.970	3,844,239
2025-09-05	30.420	30.820	29.620	30.750	30.750	6,105,716
2025-09-04	30.040	30.310	29.760	30.260	30.260	4,003,315
2025-09-03	30.530	30.820	30.020	30.030	30.030	4,539,279
2025-09-02	30.930	31.460	30.100	30.540	30.540	5,005,435
2025-09-01	30.480	30.980	30.250	30.860	30.860	5,665,268
2025-08-29	30.480	30.790	30.330	30.460	30.460	5,740,233
2025-08-28	31.350	31.460	30.230	30.540	30.540	9,963,922
2025-08-27	31.800	32.100	31.410	31.420	31.420	6,451,442
2025-08-26	32.300	32.540	31.710	31.710	31.710	12,568,531
2025-08-25	31.950	32.420	31.590	32.380	32.380	6,350,754
2025-08-22	31.500	31.860	31.360	31.850	31.850	4,617,937
2025-08-21	31.400	31.780	31.370	31.510	31.510	4,815,793
2025-08-20	31.000	31.350	30.850	31.350	31.350	5,070,645
2025-08-19	31.100	31.200	30.800	31.080	31.080	3,997,813
2025-08-18	31.200	31.300	30.900	31.060	31.060	4,949,207
2025-08-15	30.940	31.140	30.780	31.140	31.140	3,836,360
2025-08-14	31.500	31.570	30.990	31.000	31.000	3,249,736
2025-08-13	31.880	32.300	31.410	31.500	31.500	4,565,442
2025-08-12	31.400	31.970	31.220	31.880	31.880	3,443,284
2025-08-11	31.230	31.740	31.050	31.400	31.400	4,271,197
2025-08-08	31.600	31.620	31.180	31.250	31.250	2,869,937
2025-08-07	31.790	32.100	31.410	31.580	31.580	2,789,759
2025-08-06	32.170	32.170	31.670	31.870	31.870	3,521,830
2025-08-05	31.620	32.650	31.620	32.230	32.230	7,400,069
2025-08-04	31.300	31.680	30.600	31.200	31.200	4,622,844
2025-08-01	30.740	31.380	30.660	31.170	31.170	4,523,897
2025-07-31	30.500	31.400	30.300	30.830	30.830	7,414,066
2025-07-30	31.270	31.270	30.210	30.440	30.440	7,740,672
2025-07-29	31.140	31.970	30.970	31.270	31.270	5,016,975
2025-07-28	31.430	31.500	31.040	31.070	31.070	3,649,174

← NewerPage 5 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.