Shanghai M&G Stationery Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.910 | 29.960 | 28.900 | 29.120 | 29.120 | 8,726,964 |
| 2024-10-29 | 31.680 | 31.880 | 30.120 | 30.250 | 30.250 | 6,359,759 |
| 2024-10-28 | 30.470 | 31.510 | 30.100 | 31.270 | 31.270 | 5,907,923 |
| 2024-10-25 | 29.870 | 30.800 | 29.820 | 30.450 | 30.450 | 4,654,184 |
| 2024-10-24 | 30.350 | 30.530 | 29.880 | 29.930 | 29.930 | 3,774,169 |
| 2024-10-23 | 30.490 | 30.900 | 30.200 | 30.510 | 30.510 | 4,365,489 |
| 2024-10-22 | 30.000 | 30.750 | 29.760 | 30.470 | 30.470 | 5,753,006 |
| 2024-10-21 | 30.100 | 30.570 | 29.510 | 30.020 | 30.020 | 5,692,105 |
| 2024-10-18 | 29.210 | 30.670 | 29.010 | 29.950 | 29.950 | 8,159,947 |
| 2024-10-17 | 30.270 | 30.430 | 29.250 | 29.270 | 29.270 | 6,526,951 |
| 2024-10-16 | 30.500 | 30.870 | 30.000 | 30.140 | 30.140 | 7,105,667 |
| 2024-10-15 | 31.650 | 31.650 | 30.700 | 30.700 | 30.700 | 5,652,017 |
| 2024-10-14 | 32.030 | 32.160 | 30.890 | 31.800 | 31.800 | 5,020,551 |
| 2024-10-11 | 32.850 | 32.850 | 31.510 | 31.880 | 31.880 | 3,612,769 |
| 2024-10-10 | 32.820 | 33.850 | 32.000 | 32.820 | 32.820 | 6,369,345 |
| 2024-10-09 | 36.000 | 36.000 | 32.820 | 32.820 | 32.820 | 12,982,158 |
| 2024-10-08 | 38.950 | 38.950 | 34.000 | 36.470 | 36.470 | 13,064,203 |
| 2024-09-30 | 33.600 | 35.420 | 33.400 | 35.410 | 35.410 | 11,377,677 |
| 2024-09-27 | 30.200 | 32.300 | 30.150 | 32.200 | 32.200 | 6,304,890 |
| 2024-09-26 | 27.290 | 29.760 | 27.190 | 29.700 | 29.700 | 8,875,111 |
| 2024-09-25 | 27.490 | 28.300 | 27.160 | 27.330 | 27.330 | 5,937,119 |
| 2024-09-24 | 26.700 | 27.080 | 26.000 | 27.050 | 27.050 | 5,660,171 |
| 2024-09-23 | 25.640 | 26.740 | 25.530 | 26.490 | 26.490 | 5,068,399 |
| 2024-09-20 | 25.840 | 25.910 | 25.360 | 25.670 | 25.670 | 2,717,270 |
| 2024-09-19 | 25.600 | 26.490 | 25.500 | 25.920 | 25.920 | 3,136,107 |
| 2024-09-18 | 25.470 | 25.600 | 25.010 | 25.280 | 25.280 | 2,125,936 |
| 2024-09-13 | 25.960 | 25.980 | 25.500 | 25.500 | 25.500 | 2,456,451 |
| 2024-09-12 | 26.560 | 26.650 | 26.010 | 26.020 | 26.020 | 2,222,753 |
| 2024-09-11 | 25.570 | 26.750 | 25.520 | 26.530 | 26.530 | 4,871,236 |
| 2024-09-10 | 26.030 | 26.030 | 25.330 | 25.650 | 25.650 | 3,066,129 |
| 2024-09-09 | 25.920 | 26.250 | 25.820 | 25.930 | 25.930 | 2,606,279 |
| 2024-09-06 | 26.400 | 26.650 | 26.080 | 26.110 | 26.110 | 2,200,859 |
| 2024-09-05 | 25.780 | 26.450 | 25.780 | 26.390 | 26.390 | 2,949,487 |
| 2024-09-04 | 26.010 | 26.400 | 25.870 | 25.950 | 25.950 | 2,517,657 |
| 2024-09-03 | 25.600 | 26.440 | 25.600 | 26.130 | 26.130 | 2,698,640 |
| 2024-09-02 | 26.570 | 26.680 | 25.450 | 25.710 | 25.710 | 5,219,573 |
| 2024-08-30 | 26.340 | 27.100 | 26.000 | 26.790 | 26.790 | 6,137,710 |
| 2024-08-29 | 25.590 | 26.660 | 25.510 | 26.430 | 26.430 | 4,225,195 |
| 2024-08-28 | 25.550 | 26.050 | 25.230 | 25.830 | 25.830 | 4,190,187 |
| 2024-08-27 | 26.360 | 26.360 | 25.790 | 25.880 | 25.880 | 2,410,260 |
| 2024-08-26 | 26.190 | 26.480 | 25.980 | 26.360 | 26.360 | 2,097,953 |
| 2024-08-23 | 26.080 | 26.500 | 25.930 | 26.350 | 26.350 | 3,471,839 |
| 2024-08-22 | 26.330 | 26.400 | 25.790 | 25.800 | 25.800 | 3,116,948 |
| 2024-08-21 | 26.700 | 26.800 | 26.250 | 26.330 | 26.330 | 3,124,585 |
| 2024-08-20 | 27.190 | 27.190 | 26.710 | 26.780 | 26.780 | 2,375,738 |
| 2024-08-19 | 27.100 | 27.500 | 26.950 | 27.250 | 27.250 | 3,194,700 |
| 2024-08-16 | 27.300 | 27.460 | 26.770 | 27.220 | 27.220 | 5,087,743 |
| 2024-08-15 | 27.650 | 27.920 | 27.150 | 27.480 | 27.480 | 5,525,657 |
| 2024-08-14 | 28.980 | 28.980 | 27.750 | 27.750 | 27.750 | 4,969,483 |
| 2024-08-13 | 29.030 | 29.110 | 28.750 | 28.920 | 28.920 | 1,967,392 |
| 2024-08-12 | 29.000 | 29.300 | 28.810 | 29.110 | 29.110 | 1,889,775 |
| 2024-08-09 | 30.000 | 30.070 | 29.000 | 29.000 | 29.000 | 3,110,551 |
| 2024-08-08 | 29.930 | 30.180 | 29.450 | 29.730 | 29.730 | 2,864,696 |
| 2024-08-07 | 30.230 | 30.250 | 29.850 | 30.000 | 30.000 | 1,770,755 |
| 2024-08-06 | 29.840 | 30.480 | 29.730 | 30.180 | 30.180 | 2,430,453 |
| 2024-08-05 | 29.340 | 30.400 | 29.200 | 29.710 | 29.710 | 3,755,928 |
| 2024-08-02 | 29.180 | 29.910 | 29.100 | 29.410 | 29.410 | 2,976,645 |
| 2024-08-01 | 29.980 | 30.630 | 29.000 | 29.370 | 29.370 | 3,625,434 |
| 2024-07-31 | 28.470 | 29.990 | 28.350 | 29.950 | 29.950 | 4,162,736 |
| 2024-07-30 | 28.350 | 28.620 | 27.930 | 28.470 | 28.470 | 2,944,592 |
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.