Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.300	28.710	28.150	28.150	28.150	3,360,086
2025-01-22	28.360	28.410	28.060	28.290	28.290	3,016,224
2025-01-21	28.600	28.680	28.170	28.580	28.580	2,635,240
2025-01-20	28.550	28.840	28.370	28.470	28.470	3,045,700
2025-01-17	28.320	28.620	28.250	28.390	28.390	3,117,370
2025-01-16	28.500	28.840	28.250	28.470	28.470	3,740,479
2025-01-15	28.740	28.790	28.290	28.350	28.350	3,727,878
2025-01-14	28.190	28.830	28.100	28.730	28.730	4,910,697
2025-01-13	27.510	28.300	27.440	28.190	28.190	4,775,761
2025-01-10	28.250	28.310	27.850	27.850	27.850	4,424,316
2025-01-09	28.230	28.480	28.010	28.120	28.120	3,813,522
2025-01-08	28.640	28.650	27.940	28.430	28.430	4,523,623
2025-01-07	28.760	28.880	28.280	28.720	28.720	3,807,023
2025-01-06	28.910	29.140	28.470	28.760	28.760	3,963,846
2025-01-03	29.500	29.840	28.780	28.870	28.870	5,757,357
2025-01-02	30.190	30.540	29.200	29.490	29.490	6,725,041
2024-12-31	30.200	30.650	29.920	30.250	30.250	6,750,101
2024-12-30	30.550	30.860	30.150	30.280	30.280	4,874,041
2024-12-27	30.400	30.850	30.120	30.600	30.600	4,951,819
2024-12-26	30.450	30.590	30.240	30.360	30.360	4,157,891
2024-12-25	31.000	31.070	30.300	30.550	30.550	4,828,127
2024-12-24	30.720	31.150	30.630	31.080	31.080	5,695,897
2024-12-23	31.820	32.090	30.850	30.960	30.960	8,080,789
2024-12-20	31.600	32.760	31.540	32.040	32.040	7,983,347
2024-12-19	31.900	32.440	31.650	31.710	31.710	7,578,495
2024-12-18	31.870	32.680	31.190	32.380	32.380	10,576,024
2024-12-17	31.550	32.110	31.260	31.870	31.870	8,662,904
2024-12-16	32.320	32.950	31.520	31.880	31.880	15,828,881
2024-12-13	33.070	33.680	32.530	32.650	32.650	23,707,690
2024-12-12	31.750	33.770	31.550	33.280	33.280	19,567,885
2024-12-11	30.920	31.760	30.890	31.740	31.740	9,967,172
2024-12-10	32.000	32.600	30.980	31.060	31.060	14,677,779
2024-12-09	31.310	31.590	30.840	30.900	30.900	8,136,334
2024-12-06	31.350	31.590	30.930	31.500	31.500	8,930,833
2024-12-05	31.010	31.320	30.780	31.300	31.300	10,649,963
2024-12-04	31.780	32.080	30.930	31.320	31.320	12,111,612
2024-12-03	32.960	32.960	31.840	32.150	32.150	13,300,053
2024-12-02	33.200	33.270	32.200	32.830	32.830	15,537,885
2024-11-29	32.880	33.760	32.680	33.280	33.280	15,705,746
2024-11-28	34.010	35.370	33.010	33.290	33.290	27,876,146
2024-11-27	31.500	35.100	31.050	34.400	34.400	34,847,045
2024-11-26	30.900	32.670	30.400	32.670	32.670	29,453,992
2024-11-25	29.270	30.050	29.110	29.700	29.700	4,175,403
2024-11-22	30.410	30.440	29.200	29.270	29.270	4,103,035
2024-11-21	30.390	30.770	30.200	30.410	30.410	2,809,634
2024-11-20	30.000	30.700	29.870	30.570	30.570	4,451,938
2024-11-19	29.860	30.230	29.560	30.150	30.150	4,788,444
2024-11-18	30.080	30.400	29.560	29.730	29.730	4,283,409
2024-11-15	30.730	31.030	30.210	30.210	30.210	5,177,770
2024-11-14	31.280	31.650	30.790	30.790	30.790	5,912,854
2024-11-13	31.140	31.480	30.760	31.430	31.430	6,601,491
2024-11-12	31.060	31.800	31.020	31.360	31.360	6,877,874
2024-11-11	31.000	31.220	30.360	31.160	31.160	6,455,522
2024-11-08	31.910	32.200	31.000	31.450	31.450	6,598,694
2024-11-07	30.120	31.680	30.100	31.630	31.630	7,825,919
2024-11-06	30.500	30.940	30.100	30.530	30.530	6,322,441
2024-11-05	29.510	30.750	29.360	30.660	30.660	8,066,950
2024-11-04	29.000	29.650	29.000	29.540	29.540	4,537,532
2024-11-01	28.990	29.420	28.780	29.030	29.030	5,224,556
2024-10-31	29.000	29.350	28.870	29.000	29.000	6,277,593

← NewerPage 8 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.