Shanghai - Delayed Quote
CNY
Shanghai M&G Stationery Inc. (603899.SS)
22.77
+0.02
(+0.09%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.21
22.97
21.21
22.75
22.75
10,740,402
Oct 29, 2026
21.38
21.59
21.27
21.58
21.58
1,856,989
Oct 28, 2026
21.65
21.77
21.36
21.42
21.42
2,376,100
Oct 27, 2026
21.87
21.97
21.55
21.55
21.55
2,337,248
Oct 26, 2026
21.38
21.99
21.37
21.88
21.88
3,255,900
Oct 23, 2026
21.28
21.60
21.17
21.58
21.58
3,027,286
Oct 22, 2026
21.70
21.82
21.22
21.31
21.31
3,811,051
Oct 21, 2026
22.39
22.42
21.71
21.76
21.76
3,846,060
Oct 20, 2026
22.70
22.82
22.08
22.31
22.31
4,234,300
Oct 19, 2026
21.85
22.80
21.80
22.69
22.69
5,136,300
Oct 16, 2026
22.02
22.38
21.72
21.90
21.90
3,651,587
Oct 15, 2026
22.18
22.41
21.85
22.18
22.18
2,428,899
Oct 14, 2026
22.33
22.56
22.22
22.35
22.35
2,548,223
Oct 13, 2026
22.59
22.87
22.31
22.33
22.33
3,246,899
Oct 12, 2026
22.45
22.76
22.30
22.73
22.73
3,209,171
Oct 9, 2026
22.25
22.53
22.20
22.40
22.40
2,236,745
Oct 8, 2026
22.43
22.48
22.07
22.13
22.13
2,126,315
Sep 30, 2026
21.83
22.42
21.73
22.36
22.36
2,372,069
Sep 29, 2026
21.86
21.99
21.50
21.87
21.87
2,671,600
Sep 28, 2026
21.88
22.35
21.73
21.79
21.79
2,211,552
Sep 24, 2026
22.34
22.41
21.90
21.90
21.90
1,822,400
Sep 23, 2026
22.12
22.57
22.02
22.33
22.33
2,672,200
Sep 22, 2026
21.76
22.36
21.69
22.10
22.10
3,321,202
Sep 21, 2026
21.70
21.85
21.68
21.75
21.75
2,500,800
Sep 18, 2026
21.98
22.08
21.73
21.74
21.74
3,020,647
Sep 17, 2026
21.75
22.10
21.60
21.92
21.92
2,002,221
Sep 16, 2026
22.18
22.18
21.66
21.76
21.76
3,373,463
Sep 15, 2026
22.20
22.35
22.07
22.16
22.16
1,704,872
Sep 14, 2026
21.86
22.48
21.86
22.19
22.19
4,794,112
Sep 11, 2026
22.96
23.16
21.66
21.86
21.86
11,613,999
Sep 10, 2026
23.61
23.77
22.89
22.96
22.96
7,670,400
Sep 9, 2026
23.57
23.88
23.36
23.65
23.65
5,356,600
Sep 8, 2026
23.60
23.79
23.51
23.57
23.57
3,686,299
Sep 7, 2026
23.18
23.74
23.07
23.59
23.59
5,814,000
Sep 4, 2026
22.77
23.23
22.72
23.16
23.16
4,006,600
Sep 3, 2026
22.60
22.83
22.52
22.73
22.73
2,326,110
Sep 2, 2026
23.11
23.11
22.30
22.60
22.60
5,995,200
Sep 1, 2026
23.22
23.67
23.02
23.11
23.11
5,566,560
Aug 31, 2026
23.25
23.73
23.16
23.22
23.22
6,293,450
Aug 28, 2026
22.82
23.24
22.78
23.12
23.12
3,166,500
Aug 27, 2026
22.69
22.93
22.55
22.93
22.93
2,888,750
Aug 26, 2026
22.65
22.93
22.61
22.83
22.83
2,890,132
Aug 25, 2026
22.46
22.77
22.31
22.65
22.65
2,767,600
Aug 24, 2026
22.13
22.52
22.02
22.46
22.46
2,926,100
Aug 21, 2026
22.71
22.82
22.14
22.21
22.21
2,910,811
Aug 20, 2026
22.45
22.83
22.30
22.76
22.76
3,160,400
Aug 19, 2026
22.47
22.64
22.31
22.43
22.43
2,863,391
Aug 18, 2026
22.25
22.50
22.16
22.47
22.47
3,022,118
Aug 17, 2026
22.31
22.38
22.02
22.32
22.32
2,565,440
Aug 14, 2026
22.39
22.50
22.11
22.25
22.25
2,397,300
Aug 13, 2026
22.51
22.63
22.39
22.44
22.44
1,784,700
Aug 12, 2026
22.55
22.70
22.34
22.55
22.55
2,210,322
Aug 11, 2026
22.82
23.06
22.50
22.55
22.55
2,738,467
Aug 10, 2026
22.45
22.96
22.40
22.83
22.83
2,804,204
Aug 7, 2026
22.62
22.64
22.22
22.48
22.48
3,267,000
Aug 6, 2026
22.91
23.03
22.55
22.61
22.61
3,200,500
Aug 5, 2026
23.22
23.23
22.76
22.96
22.96
4,031,107
Aug 4, 2026
23.57
23.66
23.13
23.21
23.21
3,864,059
Aug 3, 2026
23.30
23.85
23.27
23.57
23.57
3,469,614
Jul 31, 2026
23.59
23.65
23.23
23.40
23.40
4,661,613
Jul 30, 2026
23.35
23.81
23.23
23.65
23.65
5,839,957
Jul 29, 2026
22.93
23.73
22.81
23.41
23.41
6,224,564
Jul 28, 2026
22.41
22.88
22.22
22.86
22.86
4,082,600
Jul 27, 2026
22.29
22.60
22.16
22.45
22.45
3,045,592
Jul 24, 2026
22.56
22.80
22.29
22.30
22.30
2,138,703
Jul 23, 2026
22.30
22.68
22.19
22.56
22.56
3,183,748
Jul 22, 2026
22.37
22.56
21.92
22.48
22.48
4,484,840
Jul 21, 2026
22.42
23.13
22.24
22.29
22.29
7,652,917
Jul 20, 2026
21.88
22.48
21.81
22.34
22.34
4,838,600
Jul 17, 2026
22.29
22.58
21.88
21.90
21.90
4,218,600
Jul 16, 2026
22.11
22.42
22.00
22.27
22.27
3,344,097
Jul 15, 2026
21.60
22.22
21.52
22.10
22.10
4,267,666
Jul 14, 2026
21.56
21.77
21.33
21.61
21.61
4,202,230
Jul 13, 2026
21.45
21.82
21.25
21.56
21.56
3,950,410
Jul 10, 2026
21.38
21.76
21.10
21.45
21.45
3,512,451
Jul 9, 2026
21.40
21.53
21.14
21.38
21.38
3,045,339
Jul 8, 2026
21.35
21.75
21.22
21.45
21.45
2,720,900
Jul 7, 2026
22.01
22.14
21.28
21.48
21.48
4,067,700
Jul 6, 2026
21.51
22.15
21.29
22.07
22.07
5,919,640
Jul 3, 2026
21.16
21.59
21.13
21.51
21.51
4,344,595
Jul 2, 2026
21.08
21.43
20.77
21.07
21.07
4,017,046
Jul 1, 2026
20.62
21.25
20.45
21.14
21.14
5,264,164
Jun 30, 2026
20.76
20.94
20.37
20.63
20.63
5,113,761
Jun 29, 2026
20.47
21.12
19.85
20.97
20.97
7,136,762
Jun 26, 2026
20.71
20.90
20.46
20.68
20.68
4,524,646
Jun 25, 2026
20.65
20.99
20.40
20.88
20.88
4,712,426
Jun 24, 2026
21.36
21.38
20.66
20.72
20.72
6,075,108
Jun 23, 2026
21.22
21.95
21.20
21.40
21.40
4,809,521
Jun 22, 2026
21.09
21.55
20.50
21.47
21.47
6,340,450
Jun 18, 2026
21.75
21.75
21.17
21.30
21.30
7,034,735
Jun 17, 2026
22.18
22.22
21.75
21.80
21.80
4,219,192
Jun 16, 2026
22.50
22.51
22.06
22.24
22.24
4,862,991
Jun 15, 2026
22.62
22.86
22.31
22.52
22.52
4,366,965
Jun 12, 2026
22.28
22.70
21.97
22.58
22.58
5,859,808
Jun 11, 2026
22.50
22.50
21.97
22.17
22.17
3,424,724
Jun 10, 2026
21.89
22.48
21.85
22.25
22.25
4,816,545
Jun 9, 2026
22.20
22.30
21.72
21.91
21.91
5,703,000
Jun 8, 2026
21.90
22.36
21.47
22.20
22.20
5,756,115
Jun 5, 2026
21.84
22.18
21.76
22.17
22.17
4,830,600
Jun 4, 2026
22.31
22.54
21.83
21.98
21.98
5,733,600
Jun 3, 2026
23.12
23.13
22.07
22.55
22.55
9,646,223
Jun 2, 2026
23.19
23.60
22.94
23.13
23.13
6,446,203
Jun 1, 2026
22.85
23.25
22.41
23.24
23.24
7,686,185
May 29, 2026
22.55
23.36
22.39
23.05
23.05
8,458,705
May 28, 2026
22.66
22.82
22.20
22.32
22.32
4,992,020
May 27, 2026
22.28
22.84
22.16
22.76
22.76
6,341,104
May 26, 2026
21.98
22.55
21.78
22.49
22.49
7,018,391
May 25, 2026
22.03
22.34
21.72
21.99
21.99
7,579,081
May 22, 2026
22.01
22.53
21.75
22.48
22.48
12,582,041
May 21, 2026
21.69
21.96
21.11
21.14
21.14
6,824,789
May 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
21.77
21.82
21.20
21.58
21.58
6,288,738
May 19, 2026
22.48
22.76
22.31
22.76
21.76
5,849,178
May 18, 2026
23.74
23.76
22.00
22.53
21.54
12,268,537
May 15, 2026
24.21
24.31
23.62
23.74
22.70
4,660,042
May 14, 2026
24.41
24.50
24.13
24.16
23.10
3,730,624
May 13, 2026
24.59
24.62
24.26
24.31
23.24
3,434,224
May 12, 2026
24.88
24.96
24.56
24.59
23.51
3,285,650
May 11, 2026
24.81
24.88
24.62
24.82
23.73
3,870,832
May 8, 2026
24.75
24.88
24.63
24.81
23.72
2,520,558
May 7, 2026
24.78
25.00
24.73
24.82
23.73
3,269,985
May 6, 2026
24.62
24.92
24.45
24.72
23.63
4,134,093
Apr 30, 2026
24.90
24.99
24.50
24.54
23.46
4,714,520
Apr 29, 2026
24.83
25.36
24.80
24.87
23.78
4,358,441
Apr 28, 2026
24.94
25.19
24.80
24.94
23.84
2,896,720
Apr 27, 2026
25.04
25.28
24.79
24.94
23.84
3,049,243
Apr 24, 2026
24.91
25.17
24.75
25.10
24.00
2,381,366
Apr 23, 2026
25.00
25.18
24.83
24.90
23.81
2,357,000
Apr 22, 2026
25.19
25.28
24.90
25.01
23.91
4,089,206
Apr 21, 2026
25.04
25.43
25.03
25.27
24.16
2,811,882
Apr 20, 2026
25.35
25.38
25.05
25.12
24.02
3,408,401
Apr 17, 2026
25.76
25.80
25.35
25.37
24.26
2,550,300
Apr 16, 2026
25.70
26.18
25.55
25.75
24.62
2,890,100
Apr 15, 2026
25.41
25.65
25.41
25.55
24.43
2,871,300
Apr 14, 2026
25.59
25.69
25.23
25.41
24.29
2,422,300
Apr 13, 2026
25.83
25.85
25.51
25.52
24.40
2,002,393
Apr 10, 2026
25.80
25.98
25.66
25.79
24.66
2,153,700
Apr 9, 2026
25.80
25.87
25.61
25.73
24.60
2,771,100
Apr 8, 2026
25.66
25.85
25.56
25.83
24.70
3,878,043
Apr 7, 2026
25.69
25.76
25.22
25.40
24.28
2,877,000
Apr 3, 2026
25.95
25.95
25.46
25.64
24.51
2,641,400
Apr 2, 2026
25.54
26.07
25.35
26.00
24.86
5,011,700
Apr 1, 2026
25.45
25.65
25.02
25.54
24.42
3,593,716
Mar 31, 2026
25.00
25.69
25.00
25.27
24.16
4,346,845
Mar 30, 2026
24.55
25.12
24.46
25.09
23.99
3,525,094
Mar 27, 2026
24.35
24.79
24.35
24.67
23.59
2,283,800
Mar 26, 2026
24.88
24.96
24.42
24.54
23.46
1,989,820
Mar 25, 2026
24.83
25.07
24.67
24.88
23.79
4,643,104
Mar 24, 2026
24.39
24.97
24.32
24.84
23.75
3,878,003
Mar 23, 2026
25.00
25.14
23.87
24.23
23.17
6,630,683
Mar 20, 2026
25.63
25.82
25.09
25.40
24.28
3,563,793
Mar 19, 2026
25.88
25.98
25.51
25.57
24.45
3,622,600
Mar 18, 2026
26.18
26.26
25.89
26.04
24.90
2,653,400
Mar 17, 2026
26.20
26.50
26.14
26.21
25.06
2,899,110
Mar 16, 2026
26.02
26.24
25.91
26.20
25.05
2,698,100
Mar 13, 2026
25.91
26.17
25.91
26.01
24.87
2,400,541
Mar 12, 2026
26.02
26.12
25.76
26.01
24.87
3,085,109
Mar 11, 2026
26.12
26.12
25.91
26.03
24.89
2,760,462
Mar 10, 2026
25.93
26.18
25.93
26.07
24.92
3,187,589
Mar 9, 2026
25.97
26.03
25.62
25.90
24.76
5,946,449
Mar 6, 2026
26.09
26.21
25.95
26.19
25.04
4,648,265
Mar 5, 2026
26.14
26.24
25.98
26.06
24.92
3,022,782
Mar 4, 2026
26.68
26.83
25.88
26.01
24.87
6,893,213
Mar 3, 2026
26.87
27.25
26.67
26.68
25.51
5,760,500
Mar 2, 2026
27.00
27.27
26.73
26.88
25.70
4,951,149
Feb 27, 2026
26.82
27.40
26.78
27.26
26.06
5,369,476
Feb 26, 2026
26.99
27.08
26.77
26.94
25.76
3,751,300
Feb 25, 2026
27.03
27.26
26.85
26.98
25.79
3,956,600
Feb 24, 2026
26.81
27.10
26.76
26.92
25.74
3,600,600
Feb 13, 2026
27.36
27.45
26.70
26.75
25.57
5,816,150
Feb 12, 2026
27.55
27.64
27.01
27.25
26.05
5,739,300
Feb 11, 2026
27.84
27.99
27.58
27.64
26.43
3,176,215
Feb 10, 2026
27.65
27.99
27.48
27.92
26.69
4,075,059
Feb 9, 2026
27.69
27.88
27.42
27.60
26.39
5,163,272
Feb 6, 2026
27.51
27.92
27.51
27.62
26.41
5,897,676
Feb 5, 2026
27.05
28.08
27.00
27.72
26.50
9,615,379
Feb 4, 2026
26.80
27.00
26.70
26.95
25.77
4,267,100
Feb 3, 2026
27.20
27.50
26.50
26.88
25.70
7,228,783
Feb 2, 2026
27.68
27.97
27.08
27.13
25.94
6,004,867
Jan 30, 2026
28.18
28.28
27.54
27.68
26.46
4,093,776
Jan 29, 2026
27.49
28.16
27.45
28.09
26.86
5,752,631
Jan 28, 2026
27.85
27.88
27.40
27.50
26.29
5,038,200
Jan 27, 2026
27.93
28.17
27.60
27.84
26.62
3,481,900
Jan 26, 2026
28.40
28.60
27.81
28.06
26.83
6,196,547
Jan 23, 2026
28.29
28.65
28.21
28.49
27.24
5,287,900
Jan 22, 2026
27.91
28.32
27.74
28.32
27.08
4,952,599
Jan 21, 2026
28.24
28.38
27.78
27.90
26.67
4,081,287
Jan 20, 2026
27.64
28.45
27.56
28.25
27.01
7,901,511
Jan 19, 2026
27.38
27.71
27.32
27.70
26.48
4,206,782
Jan 16, 2026
27.96
28.10
27.38
27.42
26.22
4,580,478
Jan 15, 2026
27.59
28.11
27.40
27.96
26.73
4,993,178
Jan 14, 2026
27.76
28.18
27.39
27.60
26.39
5,663,490
Jan 13, 2026
27.88
28.19
27.59
27.76
26.54
7,128,823
Jan 12, 2026
27.99
27.99
27.71
27.86
26.64
5,356,579
Jan 9, 2026
27.26
27.89
27.22
27.84
26.62
7,055,313
Jan 8, 2026
27.27
27.34
27.10
27.26
26.06
4,110,574
Jan 7, 2026
27.58
27.59
27.29
27.30
26.10
3,558,048
Jan 6, 2026
27.40
27.60
27.28
27.58
26.37
4,265,160
Jan 5, 2026
27.06
27.40
27.06
27.38
26.18
4,377,455
Dec 31, 2025
27.35
27.38
27.01
27.06
25.87
5,443,563
Dec 30, 2025
27.61
27.61
27.22
27.35
26.15
3,981,126
Dec 29, 2025
27.50
27.75
27.45
27.60
26.39
3,282,500
Dec 26, 2025
27.70
27.76
27.46
27.54
26.33
3,346,888
Dec 25, 2025
27.66
27.84
27.55
27.76
26.54
2,526,503
Dec 24, 2025
27.70
27.74
27.53
27.62
26.41
3,064,919
Dec 23, 2025
27.99
27.99
27.58
27.74
26.52
3,328,250
Dec 22, 2025
28.45
28.45
27.92
27.93
26.70
4,585,208
Dec 19, 2025
28.23
28.48
28.03
28.27
27.03
4,852,300
Dec 18, 2025
27.77
28.23
27.73
28.13
26.89
3,758,865
Dec 17, 2025
27.46
27.95
27.33
27.90
26.67
5,105,768
Dec 16, 2025
27.45
27.69
27.32
27.47
26.26
2,435,559
Dec 15, 2025
27.45
27.78
27.41
27.51
26.30
2,615,354
Dec 12, 2025
27.55
27.65
27.30
27.45
26.24
2,346,057
Dec 11, 2025
27.41
27.60
27.32
27.55
26.34
2,072,105
Dec 10, 2025
27.32
27.56
27.15
27.46
26.25
2,226,721
Dec 9, 2025
27.64
27.69
27.37
27.37
26.17
2,743,500
Dec 8, 2025
28.01
28.03
27.52
27.61
26.40
4,952,837
Dec 5, 2025
28.15
28.26
27.71
27.98
26.75
3,170,899
Dec 4, 2025
28.52
28.54
28.06
28.15
26.91
2,278,700
Dec 3, 2025
28.60
28.60
28.25
28.52
27.27
2,394,877
Dec 2, 2025
28.32
28.78
28.15
28.50
27.25
4,628,300
Dec 1, 2025
27.91
28.50
27.86
28.29
27.05
5,310,776
Nov 28, 2025
27.88
27.88
27.54
27.68
26.46
3,100,679
Nov 27, 2025
28.09
28.09
27.75
27.77
26.55
2,383,600
Nov 26, 2025
27.76
28.07
27.69
27.90
26.67
2,524,280
Nov 25, 2025
27.99
28.11
27.69
27.70
26.48
4,226,619
Nov 24, 2025
28.15
28.32
27.89
27.98
26.75
3,128,000
Nov 21, 2025
28.30
28.40
27.77
28.04
26.81
3,676,200
Nov 20, 2025
28.58
28.68
28.21
28.36
27.11
2,429,954
Nov 19, 2025
28.38
28.74
28.38
28.60
27.34
3,413,654
Nov 18, 2025
28.45
28.57
28.13
28.32
27.08
2,762,299
Nov 17, 2025
28.80
28.80
28.31
28.45
27.20
3,683,611
Nov 14, 2025
29.05
29.25
28.82
28.83
27.56
3,035,373
Nov 13, 2025
28.87
29.10
28.78
29.07
27.79
2,985,570
Nov 12, 2025
28.93
29.20
28.76
28.82
27.55
3,547,144
Nov 11, 2025
29.04
29.15
28.70
28.93
27.66
3,902,321
Nov 10, 2025
28.43
29.08
28.30
29.05
27.77
5,281,450
Nov 7, 2025
28.11
28.50
28.02
28.40
27.15
3,467,233
Nov 6, 2025
28.22
28.35
27.93
28.13
26.89
3,211,462
Nov 5, 2025
27.86
28.16
27.68
28.16
26.92
3,078,675
Nov 4, 2025
28.17
28.27
27.78
27.89
26.66
3,294,800
Nov 3, 2025
28.03
28.23
27.86
28.17
26.93
3,496,677
