Mango Excellent Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 20.000 | 20.030 | 19.340 | 19.340 | 18.806 | 11,309,404 |
| 2024-07-22 | 20.080 | 20.180 | 19.800 | 20.010 | 19.458 | 8,336,970 |
| 2024-07-19 | 19.950 | 20.200 | 19.930 | 20.140 | 19.584 | 8,934,649 |
| 2024-07-18 | 20.490 | 20.510 | 19.820 | 20.090 | 19.536 | 14,672,484 |
| 2024-07-17 | 20.000 | 20.740 | 19.980 | 20.480 | 19.915 | 14,296,965 |
| 2024-07-16 | 19.840 | 20.120 | 19.740 | 20.090 | 19.536 | 7,034,431 |
| 2024-07-15 | 19.940 | 20.100 | 19.700 | 19.920 | 19.370 | 7,195,782 |
| 2024-07-12 | 20.200 | 20.330 | 20.030 | 20.080 | 19.526 | 8,359,862 |
| 2024-07-11 | 20.100 | 20.420 | 19.850 | 20.280 | 19.721 | 12,002,232 |
| 2024-07-10 | 19.650 | 20.120 | 19.550 | 19.690 | 19.147 | 9,220,315 |
| 2024-07-09 | 19.620 | 19.980 | 19.100 | 19.840 | 19.118 | 13,370,737 |
| 2024-07-08 | 19.880 | 19.990 | 19.450 | 19.530 | 18.819 | 11,246,794 |
| 2024-07-05 | 19.900 | 20.080 | 19.240 | 19.940 | 19.214 | 13,791,216 |
| 2024-07-04 | 20.330 | 20.370 | 19.610 | 19.950 | 19.224 | 14,853,746 |
| 2024-07-03 | 20.330 | 20.360 | 20.070 | 20.230 | 19.493 | 9,470,652 |
| 2024-07-02 | 20.750 | 20.950 | 20.270 | 20.400 | 19.657 | 13,992,908 |
| 2024-07-01 | 20.790 | 20.980 | 20.360 | 20.800 | 20.043 | 9,925,092 |
| 2024-06-28 | 20.680 | 21.120 | 20.600 | 20.900 | 20.139 | 10,502,800 |
| 2024-06-27 | 21.020 | 21.350 | 20.700 | 20.760 | 20.004 | 11,427,416 |
| 2024-06-26 | 20.120 | 21.300 | 19.880 | 21.140 | 20.370 | 21,510,115 |
| 2024-06-25 | 20.180 | 20.320 | 19.980 | 20.120 | 19.387 | 10,525,201 |
| 2024-06-24 | 20.440 | 20.580 | 20.100 | 20.110 | 19.378 | 11,941,729 |
| 2024-06-21 | 20.690 | 20.960 | 20.510 | 20.690 | 19.937 | 10,287,546 |
| 2024-06-20 | 21.380 | 21.380 | 20.670 | 20.690 | 19.937 | 17,082,615 |
| 2024-06-19 | 22.040 | 22.080 | 21.350 | 21.390 | 20.611 | 20,140,653 |
| 2024-06-18 | 22.000 | 22.130 | 21.920 | 22.070 | 21.266 | 10,028,074 |
| 2024-06-17 | 22.330 | 22.330 | 21.980 | 22.020 | 21.218 | 14,603,070 |
| 2024-06-14 | 22.350 | 22.580 | 22.230 | 22.510 | 21.690 | 9,244,470 |
| 2024-06-13 | 22.490 | 22.660 | 22.350 | 22.430 | 21.613 | 8,748,900 |
| 2024-06-12 | 22.240 | 22.790 | 22.220 | 22.640 | 21.816 | 14,394,207 |
| 2024-06-11 | 22.110 | 22.420 | 21.650 | 22.400 | 21.584 | 12,180,362 |
| 2024-06-07 | 22.360 | 22.570 | 21.990 | 22.310 | 21.498 | 13,752,916 |
| 2024-06-06 | 22.800 | 23.050 | 22.080 | 22.260 | 21.450 | 22,107,922 |
| 2024-06-05 | 23.330 | 23.650 | 22.810 | 22.860 | 22.028 | 15,160,900 |
| 2024-06-04 | 23.300 | 23.490 | 22.920 | 23.480 | 22.625 | 13,529,200 |
| 2024-06-03 | 23.200 | 23.580 | 22.920 | 23.400 | 22.548 | 17,045,422 |
| 2024-05-31 | 23.120 | 23.310 | 23.030 | 23.120 | 22.278 | 12,703,006 |
| 2024-05-30 | 23.000 | 23.280 | 22.750 | 23.050 | 22.211 | 12,457,622 |
| 2024-05-29 | 23.080 | 23.450 | 23.020 | 23.200 | 22.355 | 14,002,277 |
| 2024-05-28 | 23.670 | 23.680 | 23.010 | 23.230 | 22.384 | 17,360,558 |
| 2024-05-27 | 24.610 | 24.760 | 23.330 | 23.670 | 22.808 | 32,872,605 |
| 2024-05-24 | 24.990 | 25.250 | 24.710 | 24.730 | 23.830 | 18,259,515 |
| 2024-05-23 | 25.500 | 25.860 | 24.800 | 25.100 | 24.186 | 21,544,099 |
| 2024-05-22 | 25.280 | 25.800 | 25.110 | 25.710 | 24.774 | 22,529,127 |
| 2024-05-21 | 25.890 | 25.890 | 25.180 | 25.300 | 24.379 | 24,150,821 |
| 2024-05-20 | 25.300 | 26.400 | 24.800 | 25.900 | 24.957 | 44,836,943 |
| 2024-05-17 | 26.140 | 26.820 | 25.760 | 26.220 | 25.265 | 44,578,983 |
| 2024-05-16 | 26.190 | 26.520 | 25.910 | 26.200 | 25.246 | 42,892,041 |
| 2024-05-15 | 25.320 | 26.320 | 25.010 | 26.190 | 25.236 | 62,143,383 |
| 2024-05-14 | 25.330 | 25.700 | 24.760 | 24.910 | 24.003 | 47,714,221 |
| 2024-05-13 | 24.100 | 25.380 | 23.940 | 25.130 | 24.215 | 84,716,678 |
| 2024-05-10 | 22.890 | 23.300 | 22.430 | 22.500 | 21.681 | 17,197,849 |
| 2024-05-09 | 22.880 | 23.130 | 22.770 | 22.910 | 22.076 | 16,967,950 |
| 2024-05-08 | 23.450 | 23.450 | 22.830 | 22.920 | 22.086 | 13,595,277 |
| 2024-05-07 | 23.500 | 23.990 | 23.500 | 23.600 | 22.741 | 14,040,290 |
| 2024-05-06 | 23.890 | 24.080 | 23.480 | 23.600 | 22.741 | 15,117,580 |
| 2024-04-30 | 23.540 | 23.740 | 23.200 | 23.440 | 22.587 | 13,104,328 |
| 2024-04-29 | 23.280 | 23.830 | 23.260 | 23.650 | 22.789 | 17,483,734 |
| 2024-04-26 | 22.390 | 23.200 | 22.360 | 23.040 | 22.201 | 14,469,793 |
| 2024-04-25 | 22.250 | 22.670 | 22.110 | 22.470 | 21.652 | 10,440,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.2600 CNY |
| 2025-07-16 | 0.2200 CNY |
| 2024-07-10 | 0.1800 CNY |
| 2023-07-11 | 0.1300 CNY |
| 2022-07-06 | 0.1300 CNY |
| 2021-06-01 | 0.1300 CNY |
| 2020-08-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.