Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.220	31.910	31.130	31.320	31.320	5,305,736
2025-04-25	32.000	32.180	31.220	31.220	31.220	3,943,136
2025-04-24	31.170	32.050	31.060	31.550	31.550	6,963,552
2025-04-23	31.690	31.690	30.900	31.170	31.170	4,632,862
2025-04-22	31.590	31.840	31.030	31.410	31.410	5,361,600
2025-04-21	29.980	31.840	29.510	31.600	31.600	10,342,106
2025-04-18	29.580	30.160	29.580	30.010	30.010	3,431,995
2025-04-17	29.580	29.980	29.320	29.650	29.650	6,097,083
2025-04-16	30.590	30.700	29.290	29.870	29.870	5,706,038
2025-04-15	30.550	31.180	30.250	30.590	30.590	5,695,590
2025-04-14	30.390	31.150	30.390	30.550	30.550	4,228,698
2025-04-11	30.580	31.030	30.080	30.350	30.350	5,164,407
2025-04-10	30.410	31.240	30.000	30.850	30.850	6,174,600
2025-04-09	29.310	30.370	28.720	29.930	29.930	6,020,813
2025-04-08	28.520	29.800	28.520	29.560	29.560	9,026,469
2025-04-07	29.500	30.450	28.440	28.440	28.440	12,469,335
2025-04-03	31.500	32.200	31.220	31.600	31.600	7,364,562
2025-04-02	32.500	33.080	31.490	31.640	31.640	9,990,425
2025-04-01	30.590	32.410	30.580	31.810	31.810	11,303,701
2025-03-31	30.610	31.340	30.260	30.590	30.590	5,042,758
2025-03-28	30.830	31.080	30.320	30.680	30.680	5,969,464
2025-03-27	30.090	31.200	29.820	31.040	31.040	10,739,980
2025-03-26	29.300	30.300	28.920	30.130	30.130	10,425,730
2025-03-25	29.140	29.250	28.850	29.210	29.210	3,256,203
2025-03-24	29.260	29.590	28.800	29.040	29.040	3,571,969
2025-03-21	29.260	30.260	29.200	29.330	29.330	5,731,872
2025-03-20	29.630	29.740	29.170	29.210	29.210	4,299,102
2025-03-19	30.000	30.290	29.440	29.630	29.630	4,801,554
2025-03-18	30.290	30.350	29.680	30.120	30.120	5,963,551
2025-03-17	30.700	30.880	30.020	30.150	30.150	8,483,372
2025-03-14	29.720	30.760	29.720	30.630	30.630	13,885,816
2025-03-13	29.760	30.700	29.620	29.710	29.710	12,563,693
2025-03-12	28.750	30.100	28.460	29.770	29.770	16,471,089
2025-03-11	27.580	28.600	27.460	28.600	28.600	6,476,526
2025-03-10	27.850	27.940	27.640	27.810	27.810	3,413,344
2025-03-07	27.700	27.940	27.520	27.850	27.850	3,728,497
2025-03-06	27.370	28.010	27.300	27.780	27.780	5,727,769
2025-03-05	27.440	27.490	27.050	27.290	27.290	4,422,301
2025-03-04	27.470	27.520	27.170	27.400	27.400	3,666,020
2025-03-03	27.620	28.050	27.420	27.530	27.530	5,120,856
2025-02-28	28.010	28.630	27.570	27.610	27.610	7,315,597
2025-02-27	27.390	28.050	27.210	27.970	27.970	8,424,723
2025-02-26	27.020	27.390	27.020	27.340	27.340	4,711,475
2025-02-25	27.530	27.560	27.040	27.080	27.080	7,441,966
2025-02-24	27.700	27.830	27.520	27.700	27.700	5,440,463
2025-02-21	28.150	28.270	27.520	27.800	27.800	8,092,038
2025-02-20	27.800	28.280	27.700	28.090	28.090	5,151,602
2025-02-19	27.960	28.090	27.610	27.880	27.880	6,969,743
2025-02-18	28.700	28.720	27.900	27.990	27.990	5,904,549
2025-02-17	29.320	29.440	28.560	28.760	28.760	6,663,846
2025-02-14	28.750	29.080	28.700	29.080	29.080	4,704,386
2025-02-13	28.470	29.050	28.340	28.770	28.770	6,378,952
2025-02-12	28.200	28.460	28.100	28.460	28.460	3,931,601
2025-02-11	28.710	28.730	28.220	28.340	28.340	3,955,900
2025-02-10	28.490	28.780	28.250	28.720	28.720	4,393,200
2025-02-07	28.180	28.600	27.950	28.490	28.490	5,024,521
2025-02-06	27.820	28.250	27.680	28.180	28.180	4,092,286
2025-02-05	28.580	28.620	27.740	27.810	27.810	5,557,489
2025-01-27	28.400	28.700	28.320	28.400	28.400	2,773,243
2025-01-24	28.110	28.400	28.080	28.390	28.390	2,726,991

← NewerPage 7 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.