Mango Excellent Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.040 | 22.380 | 21.740 | 22.350 | 21.536 | 11,349,209 |
| 2024-04-23 | 22.240 | 22.450 | 22.000 | 22.020 | 21.218 | 11,517,348 |
| 2024-04-22 | 22.750 | 22.750 | 21.800 | 22.200 | 21.392 | 26,969,937 |
| 2024-04-19 | 23.160 | 23.650 | 23.080 | 23.540 | 22.683 | 12,587,918 |
| 2024-04-18 | 23.310 | 23.750 | 22.910 | 23.340 | 22.490 | 13,326,152 |
| 2024-04-17 | 22.830 | 23.420 | 22.830 | 23.420 | 22.567 | 13,006,861 |
| 2024-04-16 | 23.090 | 23.470 | 22.520 | 22.630 | 21.806 | 12,647,343 |
| 2024-04-15 | 22.850 | 23.760 | 22.850 | 23.300 | 22.452 | 13,893,475 |
| 2024-04-12 | 23.200 | 23.360 | 22.880 | 22.940 | 22.105 | 10,148,659 |
| 2024-04-11 | 22.990 | 23.680 | 22.940 | 23.270 | 22.423 | 10,987,070 |
| 2024-04-10 | 24.000 | 24.000 | 23.000 | 23.140 | 22.298 | 12,916,930 |
| 2024-04-09 | 23.700 | 24.150 | 23.480 | 24.040 | 23.165 | 9,645,814 |
| 2024-04-08 | 24.060 | 24.060 | 23.550 | 23.550 | 22.693 | 12,104,451 |
| 2024-04-03 | 24.660 | 24.700 | 23.970 | 24.130 | 23.251 | 14,870,700 |
| 2024-04-02 | 25.190 | 25.280 | 24.530 | 24.840 | 23.936 | 13,966,626 |
| 2024-04-01 | 24.440 | 25.330 | 24.340 | 25.280 | 24.360 | 18,149,144 |
| 2024-03-29 | 24.400 | 24.550 | 23.750 | 24.310 | 23.425 | 10,329,170 |
| 2024-03-28 | 24.100 | 24.800 | 24.080 | 24.470 | 23.579 | 18,483,288 |
| 2024-03-27 | 25.000 | 25.180 | 24.110 | 24.150 | 23.271 | 21,004,189 |
| 2024-03-26 | 25.200 | 25.460 | 24.530 | 25.100 | 24.186 | 25,063,044 |
| 2024-03-25 | 27.440 | 27.500 | 25.390 | 25.420 | 24.494 | 40,651,442 |
| 2024-03-22 | 26.220 | 27.090 | 25.750 | 26.790 | 25.815 | 41,866,525 |
| 2024-03-21 | 26.880 | 27.120 | 26.180 | 26.210 | 25.256 | 37,907,477 |
| 2024-03-20 | 24.990 | 26.580 | 24.990 | 26.580 | 25.612 | 52,519,032 |
| 2024-03-19 | 25.250 | 25.910 | 24.980 | 24.990 | 24.080 | 37,215,018 |
| 2024-03-18 | 24.530 | 25.200 | 24.340 | 25.100 | 24.186 | 23,136,012 |
| 2024-03-15 | 24.400 | 24.540 | 24.000 | 24.410 | 23.521 | 14,585,499 |
| 2024-03-14 | 24.650 | 24.840 | 24.190 | 24.510 | 23.618 | 18,888,989 |
| 2024-03-13 | 24.870 | 25.380 | 24.670 | 24.960 | 24.051 | 27,681,127 |
| 2024-03-12 | 24.650 | 24.910 | 24.310 | 24.870 | 23.965 | 21,135,793 |
| 2024-03-11 | 24.140 | 24.640 | 23.940 | 24.520 | 23.627 | 20,068,749 |
| 2024-03-08 | 23.950 | 24.310 | 23.800 | 24.170 | 23.290 | 14,134,397 |
| 2024-03-07 | 24.850 | 24.980 | 23.870 | 23.950 | 23.078 | 22,106,007 |
| 2024-03-06 | 24.730 | 25.150 | 24.520 | 24.810 | 23.907 | 15,823,769 |
| 2024-03-05 | 25.000 | 25.300 | 24.630 | 24.880 | 23.974 | 20,177,071 |
| 2024-03-04 | 25.500 | 25.640 | 24.790 | 25.200 | 24.283 | 28,373,130 |
| 2024-03-01 | 24.870 | 25.810 | 24.550 | 25.630 | 24.697 | 36,614,966 |
| 2024-02-29 | 23.500 | 24.790 | 23.400 | 24.780 | 23.878 | 36,030,555 |
| 2024-02-28 | 24.820 | 25.090 | 23.310 | 23.320 | 22.471 | 38,491,399 |
| 2024-02-27 | 23.620 | 24.880 | 23.560 | 24.820 | 23.916 | 27,930,975 |
| 2024-02-26 | 24.010 | 24.180 | 23.460 | 23.790 | 22.924 | 24,893,253 |
| 2024-02-23 | 24.000 | 24.150 | 23.460 | 24.150 | 23.271 | 24,784,633 |
| 2024-02-22 | 23.270 | 24.020 | 23.220 | 23.890 | 23.020 | 18,217,002 |
| 2024-02-21 | 23.210 | 24.210 | 23.050 | 23.570 | 22.712 | 25,883,521 |
| 2024-02-20 | 23.950 | 24.020 | 23.270 | 23.720 | 22.856 | 20,621,713 |
| 2024-02-19 | 24.180 | 24.280 | 23.500 | 23.950 | 23.078 | 26,087,780 |
| 2024-02-08 | 23.000 | 23.530 | 22.460 | 23.520 | 22.664 | 24,204,549 |
| 2024-02-07 | 22.330 | 22.820 | 22.100 | 22.790 | 21.960 | 25,109,563 |
| 2024-02-06 | 20.030 | 22.370 | 19.860 | 22.360 | 21.546 | 24,633,993 |
| 2024-02-05 | 20.710 | 20.880 | 19.220 | 20.400 | 19.657 | 23,824,030 |
| 2024-02-02 | 21.720 | 22.200 | 20.000 | 20.960 | 20.197 | 23,018,371 |
| 2024-02-01 | 21.340 | 22.250 | 20.610 | 21.740 | 20.948 | 18,894,957 |
| 2024-01-31 | 21.580 | 22.140 | 21.400 | 21.400 | 20.621 | 18,061,014 |
| 2024-01-30 | 22.330 | 22.470 | 21.620 | 21.690 | 20.900 | 15,047,068 |
| 2024-01-29 | 22.770 | 23.010 | 22.230 | 22.400 | 21.584 | 16,970,698 |
| 2024-01-26 | 23.070 | 23.410 | 22.750 | 22.820 | 21.989 | 22,091,441 |
| 2024-01-25 | 22.370 | 23.280 | 22.150 | 23.220 | 22.375 | 29,697,568 |
| 2024-01-24 | 22.750 | 22.950 | 21.920 | 22.600 | 21.777 | 32,019,571 |
| 2024-01-23 | 21.010 | 22.030 | 20.950 | 21.870 | 21.074 | 20,859,401 |
| 2024-01-22 | 22.020 | 22.280 | 20.950 | 21.130 | 20.361 | 19,329,363 |
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.