MEGA P AND C ADVANCED MATERIALS (603062.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 33.58 | 34.07 | 32.95 | 33.21 | 33.21 | 997,031 |
| 27 June 2024 | 34.00 | 34.69 | 33.82 | 33.82 | 33.82 | 591,079 |
| 26 June 2024 | 34.35 | 34.50 | 33.67 | 34.45 | 34.45 | 822,890 |
| 25 June 2024 | 32.38 | 34.65 | 32.38 | 34.38 | 34.38 | 2,086,059 |
| 24 June 2024 | 35.90 | 36.00 | 32.92 | 32.96 | 32.96 | 2,094,358 |
| 21 June 2024 | 36.49 | 37.00 | 35.49 | 35.93 | 35.93 | 920,524 |
| 20 June 2024 | 37.29 | 37.40 | 36.33 | 36.35 | 36.35 | 1,164,113 |
| 19 June 2024 | 37.37 | 37.80 | 37.22 | 37.57 | 37.57 | 1,119,490 |
| 18 June 2024 | 37.10 | 37.66 | 37.10 | 37.38 | 37.38 | 907,558 |
| 17 June 2024 | 37.36 | 37.65 | 37.11 | 37.23 | 37.23 | 628,990 |
| 14 June 2024 | 38.00 | 38.10 | 37.40 | 37.55 | 37.55 | 817,168 |
| 13 June 2024 | 38.40 | 39.13 | 37.68 | 37.84 | 37.84 | 1,681,681 |
| 12 June 2024 | 37.52 | 38.76 | 37.50 | 38.39 | 38.39 | 1,355,789 |
| 11 June 2024 | 36.94 | 38.24 | 36.22 | 38.17 | 38.17 | 2,270,757 |
| 07 June 2024 | 36.18 | 36.45 | 35.60 | 36.08 | 36.08 | 1,073,721 |
| 06 June 2024 | 37.36 | 37.60 | 35.40 | 35.76 | 35.76 | 1,912,802 |
| 05 June 2024 | 38.38 | 39.56 | 37.28 | 37.28 | 37.28 | 2,237,673 |
| 04 June 2024 | 40.10 | 40.49 | 38.70 | 38.93 | 38.93 | 2,110,345 |
| 03 June 2024 | 41.26 | 41.68 | 39.85 | 39.99 | 39.99 | 1,697,214 |
| 31 May 2024 | 40.61 | 41.29 | 40.25 | 40.81 | 40.81 | 1,002,674 |
| 30 May 2024 | 41.80 | 41.83 | 40.51 | 40.61 | 40.61 | 1,515,997 |
| 29 May 2024 | 40.00 | 41.98 | 39.63 | 41.51 | 41.51 | 2,223,111 |
| 28 May 2024 | 40.44 | 40.66 | 39.67 | 39.99 | 39.99 | 1,469,957 |
| 27 May 2024 | 41.79 | 41.80 | 39.60 | 40.38 | 40.38 | 2,220,478 |
| 27 May 2024 | 1.3 Dividend | |||||
| 24 May 2024 | 43.30 | 44.10 | 42.67 | 43.00 | 41.70 | 2,979,585 |
| 23 May 2024 | 44.95 | 44.99 | 42.53 | 43.12 | 41.82 | 4,294,823 |
| 22 May 2024 | 43.49 | 46.99 | 43.49 | 45.83 | 44.44 | 6,096,001 |
| 21 May 2024 | 43.94 | 45.50 | 42.88 | 43.09 | 41.79 | 4,149,411 |
| 20 May 2024 | 42.99 | 44.33 | 42.10 | 43.65 | 42.33 | 5,470,713 |
| 17 May 2024 | 39.28 | 42.85 | 39.20 | 42.85 | 41.55 | 3,371,383 |
| 16 May 2024 | 38.00 | 39.24 | 38.00 | 38.95 | 37.77 | 1,359,300 |
| 15 May 2024 | 38.01 | 38.60 | 37.56 | 38.10 | 36.95 | 997,749 |
| 14 May 2024 | 37.95 | 38.55 | 37.95 | 38.13 | 36.98 | 977,168 |
| 13 May 2024 | 38.95 | 39.25 | 37.87 | 38.05 | 36.90 | 1,384,208 |
| 10 May 2024 | 39.83 | 39.98 | 38.72 | 38.93 | 37.75 | 1,920,625 |
| 09 May 2024 | 38.80 | 41.39 | 38.70 | 40.00 | 38.79 | 2,671,448 |
| 08 May 2024 | 39.57 | 40.40 | 38.70 | 38.81 | 37.64 | 3,103,079 |
| 07 May 2024 | 38.12 | 38.92 | 38.11 | 38.89 | 37.71 | 2,205,759 |
| 06 May 2024 | 37.26 | 38.78 | 37.25 | 38.48 | 37.32 | 1,869,827 |
| 30 Apr 2024 | 37.73 | 38.13 | 36.86 | 36.91 | 35.79 | 1,387,000 |
| 29 Apr 2024 | 37.00 | 37.99 | 37.00 | 37.77 | 36.63 | 1,213,135 |
| 26 Apr 2024 | 36.33 | 37.22 | 36.10 | 37.06 | 35.94 | 1,239,042 |
| 25 Apr 2024 | 36.60 | 37.00 | 36.06 | 36.34 | 35.24 | 1,112,400 |
| 24 Apr 2024 | 36.81 | 36.87 | 36.29 | 36.54 | 35.44 | 1,264,492 |
| 23 Apr 2024 | 37.38 | 37.38 | 35.08 | 36.53 | 35.43 | 2,153,107 |
| 22 Apr 2024 | 37.58 | 38.34 | 36.89 | 37.93 | 36.78 | 1,746,900 |
| 19 Apr 2024 | 37.50 | 38.25 | 36.92 | 37.52 | 36.39 | 1,879,458 |
| 18 Apr 2024 | 37.13 | 38.50 | 36.13 | 37.85 | 36.71 | 2,492,700 |
| 17 Apr 2024 | 36.50 | 37.83 | 36.36 | 37.44 | 36.31 | 1,570,158 |
| 16 Apr 2024 | 38.21 | 38.60 | 36.01 | 36.29 | 35.19 | 1,714,946 |
| 15 Apr 2024 | 41.55 | 42.08 | 38.34 | 38.99 | 37.81 | 2,115,200 |
| 12 Apr 2024 | 40.75 | 40.90 | 39.12 | 40.00 | 38.79 | 1,917,230 |
| 11 Apr 2024 | 40.65 | 41.65 | 39.98 | 40.59 | 39.36 | 1,226,200 |
| 10 Apr 2024 | 41.79 | 42.56 | 40.29 | 40.44 | 39.22 | 1,247,700 |
| 09 Apr 2024 | 41.48 | 42.56 | 40.89 | 41.73 | 40.47 | 1,386,792 |
| 08 Apr 2024 | 43.35 | 43.59 | 40.30 | 40.45 | 39.23 | 1,389,715 |
| 03 Apr 2024 | 44.77 | 44.90 | 43.12 | 43.58 | 42.26 | 784,800 |
| 02 Apr 2024 | 45.00 | 45.25 | 43.64 | 44.53 | 43.18 | 1,630,127 |
| 01 Apr 2024 | 43.20 | 44.84 | 43.20 | 43.67 | 42.35 | 1,606,945 |
| 29 Mar 2024 | 40.69 | 44.50 | 40.20 | 43.06 | 41.76 | 1,638,168 |
| 28 Mar 2024 | 40.30 | 41.28 | 39.92 | 40.75 | 39.52 | 844,300 |
| 27 Mar 2024 | 42.16 | 42.41 | 40.24 | 40.30 | 39.08 | 760,540 |
| 26 Mar 2024 | 42.40 | 43.36 | 41.63 | 42.16 | 40.89 | 761,379 |
| 25 Mar 2024 | 43.01 | 44.65 | 42.49 | 42.50 | 41.22 | 1,111,245 |
| 22 Mar 2024 | 46.70 | 46.70 | 44.19 | 44.19 | 42.85 | 1,086,000 |
| 21 Mar 2024 | 46.80 | 47.11 | 45.70 | 46.19 | 44.79 | 1,762,700 |
| 20 Mar 2024 | 46.02 | 47.15 | 46.02 | 46.66 | 45.25 | 868,309 |
| 19 Mar 2024 | 46.78 | 47.15 | 46.03 | 46.27 | 44.87 | 648,900 |
| 18 Mar 2024 | 45.78 | 46.68 | 45.51 | 46.67 | 45.26 | 932,503 |
| 15 Mar 2024 | 45.78 | 46.20 | 45.38 | 45.59 | 44.21 | 953,732 |
| 14 Mar 2024 | 46.88 | 47.60 | 45.47 | 45.90 | 44.51 | 813,017 |
| 13 Mar 2024 | 46.82 | 47.43 | 46.60 | 46.97 | 45.55 | 906,910 |
| 12 Mar 2024 | 46.21 | 47.38 | 46.21 | 47.15 | 45.72 | 994,000 |
| 11 Mar 2024 | 45.88 | 47.11 | 45.60 | 46.21 | 44.81 | 1,439,936 |
| 08 Mar 2024 | 45.52 | 46.10 | 45.04 | 45.70 | 44.32 | 444,906 |
| 07 Mar 2024 | 46.60 | 47.20 | 45.30 | 45.51 | 44.13 | 571,742 |
| 06 Mar 2024 | 45.66 | 47.60 | 45.53 | 46.70 | 45.29 | 810,200 |
| 05 Mar 2024 | 46.99 | 47.29 | 45.80 | 46.10 | 44.71 | 630,358 |
| 04 Mar 2024 | 47.75 | 48.25 | 46.58 | 47.20 | 45.77 | 827,682 |
| 01 Mar 2024 | 46.90 | 48.00 | 46.50 | 47.76 | 46.32 | 868,600 |
| 29 Feb 2024 | 45.53 | 48.20 | 45.51 | 47.18 | 45.75 | 1,335,300 |
| 28 Feb 2024 | 48.59 | 49.00 | 45.97 | 46.00 | 44.61 | 1,446,820 |
| 27 Feb 2024 | 47.74 | 48.74 | 47.57 | 48.67 | 47.20 | 669,571 |
| 26 Feb 2024 | 49.00 | 49.40 | 47.61 | 47.99 | 46.54 | 1,161,800 |
| 23 Feb 2024 | 47.73 | 49.29 | 47.73 | 48.98 | 47.50 | 1,163,990 |
| 22 Feb 2024 | 45.80 | 47.88 | 45.51 | 47.77 | 46.33 | 1,502,221 |
| 21 Feb 2024 | 43.94 | 47.17 | 43.63 | 45.84 | 44.45 | 1,981,598 |
| 20 Feb 2024 | 43.03 | 45.00 | 43.01 | 44.21 | 42.87 | 948,828 |
| 19 Feb 2024 | 42.86 | 44.21 | 42.50 | 43.60 | 42.28 | 2,078,017 |
| 08 Feb 2024 | 38.23 | 42.08 | 36.25 | 42.08 | 40.81 | 2,205,760 |
| 07 Feb 2024 | 38.88 | 40.94 | 37.95 | 38.25 | 37.09 | 2,162,432 |
| 06 Feb 2024 | 37.21 | 40.31 | 35.94 | 38.83 | 37.66 | 1,662,166 |
| 05 Feb 2024 | 40.40 | 40.50 | 37.25 | 37.26 | 36.13 | 1,427,293 |
| 02 Feb 2024 | 43.01 | 43.81 | 39.88 | 41.01 | 39.77 | 1,379,219 |
| 01 Feb 2024 | 42.66 | 45.40 | 42.20 | 43.43 | 42.12 | 1,562,973 |
| 31 Jan 2024 | 44.47 | 45.07 | 42.40 | 42.50 | 41.22 | 1,368,022 |
| 30 Jan 2024 | 46.77 | 47.00 | 44.30 | 44.40 | 43.06 | 2,199,593 |
| 29 Jan 2024 | 49.76 | 51.24 | 47.89 | 48.40 | 46.94 | 1,685,350 |
| 26 Jan 2024 | 48.60 | 48.95 | 47.60 | 47.70 | 46.26 | 906,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.