Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	31.120	31.550	30.760	31.410	31.410	6,275,195
2025-07-24	30.600	31.230	30.460	31.000	31.000	4,125,232
2025-07-23	30.920	31.000	30.370	30.610	30.610	4,441,495
2025-07-22	29.910	31.110	29.780	30.900	30.900	8,841,033
2025-07-21	29.570	29.940	29.420	29.910	29.910	5,644,139
2025-07-18	29.360	29.580	29.270	29.450	29.450	3,756,549
2025-07-17	29.190	29.590	29.180	29.350	29.350	3,207,519
2025-07-16	29.230	29.620	29.220	29.320	29.320	4,029,489
2025-07-15	29.210	29.410	28.990	29.230	29.230	5,533,367
2025-07-14	29.670	29.700	29.160	29.310	29.310	4,804,668
2025-07-11	29.730	29.800	29.570	29.660	29.660	3,501,044
2025-07-10	29.780	29.890	29.560	29.730	29.730	3,594,928
2025-07-09	29.560	30.240	29.530	29.840	29.840	5,858,518
2025-07-08	29.620	29.880	29.500	29.530	29.530	5,308,050
2025-07-07	29.110	29.750	29.000	29.620	29.620	6,546,930
2025-07-04	29.080	29.330	28.950	29.070	29.070	4,729,446
2025-07-03	28.950	29.300	28.820	29.130	29.130	4,601,375
2025-07-02	29.440	29.450	28.940	29.040	29.040	5,139,218
2025-07-01	29.090	29.420	28.830	29.350	29.350	7,804,258
2025-06-30	28.630	29.020	28.550	28.990	28.990	6,897,851
2025-06-27	28.500	28.790	28.400	28.630	28.630	7,693,408
2025-06-26	29.120	29.130	28.180	28.630	28.630	24,152,568
2025-06-25	29.860	30.040	29.620	29.840	29.840	6,587,790
2025-06-24	30.020	30.370	29.650	29.860	29.860	8,247,964
2025-06-23	29.760	30.120	29.500	29.820	29.820	5,355,049
2025-06-20	30.830	30.920	29.710	29.930	29.930	9,955,972
2025-06-19	31.540	31.710	30.600	30.830	30.830	7,707,011
2025-06-18	32.890	32.910	31.500	31.650	31.650	8,069,296
2025-06-17	33.810	34.690	32.500	32.680	32.680	8,741,971
2025-06-16	32.900	34.040	32.850	33.870	33.870	9,593,037
2025-06-13	34.580	34.750	32.900	33.160	33.160	11,625,162
2025-06-12	35.160	36.000	34.510	34.580	34.580	9,368,460
2025-06-11	35.000	35.300	34.420	35.070	35.070	10,018,961
2025-06-10	34.750	35.990	34.360	34.900	34.900	17,610,370
2025-06-09	31.690	34.680	31.490	34.350	34.350	18,798,524
2025-06-06	31.750	31.850	31.080	31.530	31.530	6,880,845
2025-06-05	30.660	32.400	30.630	31.760	31.760	12,333,259
2025-06-04	30.700	30.950	30.500	30.640	30.640	4,640,764
2025-06-03	29.360	31.090	29.280	30.710	30.710	7,854,998
2025-05-30	29.490	29.880	29.280	29.510	29.510	3,499,202
2025-05-29	29.410	29.780	29.000	29.480	29.480	5,038,600
2025-05-28	28.710	29.660	28.600	29.570	29.570	7,053,215
2025-05-27	28.210	28.960	28.030	28.700	28.700	4,180,811
2025-05-26	27.830	28.370	27.600	28.210	28.210	3,493,778
2025-05-23	28.140	28.270	27.690	27.700	27.700	2,935,800
2025-05-22	28.520	28.580	28.120	28.230	28.230	2,986,942
2025-05-21	28.700	28.940	28.330	28.630	28.630	3,922,400
2025-05-20	27.820	29.060	27.810	28.740	28.740	7,068,684
2025-05-19	28.350	28.380	27.500	27.830	27.830	4,740,048
2025-05-16	29.500	29.500	29.050	29.160	29.160	4,669,400
2025-05-15	29.900	30.250	29.370	29.390	29.390	5,046,829
2025-05-14	29.730	30.050	29.530	29.910	29.910	3,631,241
2025-05-13	30.010	30.150	29.710	29.830	29.830	4,178,338
2025-05-12	30.060	30.210	29.580	29.710	29.710	3,938,912
2025-05-09	30.130	30.280	29.810	30.050	30.050	2,001,812
2025-05-08	30.110	30.330	30.010	30.120	30.120	2,596,401
2025-05-07	31.000	31.140	30.000	30.250	30.250	4,041,357
2025-05-06	29.600	30.960	29.290	30.820	30.820	6,594,897
2025-04-30	29.470	30.050	29.390	29.420	29.420	5,086,997
2025-04-29	30.580	30.580	28.950	29.470	29.470	12,970,727

← NewerPage 6 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.