Shanghai M&G Stationery Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.280	21.600	21.170	21.580	21.580	3,027,286
2026-10-22	21.700	21.820	21.220	21.310	21.310	3,811,051
2026-10-21	22.390	22.420	21.710	21.760	21.760	3,846,060
2026-10-20	22.700	22.820	22.080	22.310	22.310	4,234,300
2026-10-19	21.850	22.800	21.800	22.690	22.690	5,136,300
2026-10-16	22.020	22.380	21.720	21.900	21.900	3,651,587
2026-10-15	22.180	22.410	21.850	22.180	22.180	2,428,899
2026-10-14	22.330	22.560	22.220	22.350	22.350	2,548,223
2026-10-13	22.590	22.870	22.310	22.330	22.330	3,246,899
2026-10-12	22.450	22.760	22.300	22.730	22.730	3,209,171
2026-10-09	22.250	22.530	22.200	22.400	22.400	2,236,745
2026-10-08	22.430	22.480	22.070	22.130	22.130	2,126,315
2026-09-30	21.830	22.420	21.730	22.360	22.360	2,372,069
2026-09-29	21.860	21.990	21.500	21.870	21.870	2,671,600
2026-09-28	21.880	22.350	21.730	21.790	21.790	2,211,552
2026-09-24	22.340	22.410	21.900	21.900	21.900	1,822,400
2026-09-23	22.120	22.570	22.020	22.330	22.330	2,672,200
2026-09-22	21.760	22.360	21.690	22.100	22.100	3,321,202
2026-09-21	21.700	21.850	21.680	21.750	21.750	2,500,800
2026-09-18	21.980	22.080	21.730	21.740	21.740	3,020,647
2026-09-17	21.750	22.100	21.600	21.920	21.920	2,002,221
2026-09-16	22.180	22.180	21.660	21.760	21.760	3,373,463
2026-09-15	22.200	22.350	22.070	22.160	22.160	1,704,872
2026-09-14	21.860	22.480	21.860	22.190	22.190	4,794,112
2026-09-11	22.960	23.160	21.660	21.860	21.860	11,613,999
2026-09-10	23.610	23.770	22.890	22.960	22.960	7,670,400
2026-09-09	23.570	23.880	23.360	23.650	23.650	5,356,600
2026-09-08	23.600	23.790	23.510	23.570	23.570	3,686,299
2026-09-07	23.180	23.740	23.070	23.590	23.590	5,814,000
2026-09-04	22.770	23.230	22.720	23.160	23.160	4,006,600
2026-09-03	22.600	22.830	22.520	22.730	22.730	2,326,110
2026-09-02	23.110	23.110	22.300	22.600	22.600	5,995,200
2026-09-01	23.220	23.670	23.020	23.110	23.110	5,566,560
2026-08-31	23.250	23.730	23.160	23.220	23.220	6,293,450
2026-08-28	22.820	23.240	22.780	23.120	23.120	3,166,500
2026-08-27	22.690	22.930	22.550	22.930	22.930	2,888,750
2026-08-26	22.650	22.930	22.610	22.830	22.830	2,890,132
2026-08-25	22.460	22.770	22.310	22.650	22.650	2,767,600
2026-08-24	22.130	22.520	22.020	22.460	22.460	2,926,100
2026-08-21	22.710	22.820	22.140	22.210	22.210	2,910,811
2026-08-20	22.450	22.830	22.300	22.760	22.760	3,160,400
2026-08-19	22.470	22.640	22.310	22.430	22.430	2,863,391
2026-08-18	22.250	22.500	22.160	22.470	22.470	3,022,118
2026-08-17	22.310	22.380	22.020	22.320	22.320	2,565,440
2026-08-14	22.390	22.500	22.110	22.250	22.250	2,397,300
2026-08-13	22.510	22.630	22.390	22.440	22.440	1,784,700
2026-08-12	22.550	22.700	22.340	22.550	22.550	2,210,322
2026-08-11	22.820	23.060	22.500	22.550	22.550	2,738,467
2026-08-10	22.450	22.960	22.400	22.830	22.830	2,804,204
2026-08-07	22.620	22.640	22.220	22.480	22.480	3,267,000
2026-08-06	22.910	23.030	22.550	22.610	22.610	3,200,500
2026-08-05	23.220	23.230	22.760	22.960	22.960	4,031,107
2026-08-04	23.570	23.660	23.130	23.210	23.210	3,864,059
2026-08-03	23.300	23.850	23.270	23.570	23.570	3,469,614
2026-07-31	23.590	23.650	23.230	23.400	23.400	4,661,613
2026-07-30	23.350	23.810	23.230	23.650	23.650	5,839,957
2026-07-29	22.930	23.730	22.810	23.410	23.410	6,224,564
2026-07-28	22.410	22.880	22.220	22.860	22.860	4,082,600
2026-07-27	22.290	22.600	22.160	22.450	22.450	3,045,592
2026-07-24	22.560	22.800	22.290	22.300	22.300	2,138,703

Page 1 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.