Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.220	22.750	21.830	22.250	21.440	29,635,206
2024-01-18	21.440	21.830	20.930	21.730	20.939	19,904,919
2024-01-17	22.000	22.100	21.540	21.550	20.765	10,240,324
2024-01-16	21.940	22.130	21.610	22.110	21.305	17,438,041
2024-01-15	22.400	22.670	22.000	22.030	21.228	19,946,080
2024-01-12	22.900	22.950	22.340	22.440	21.623	21,253,035
2024-01-11	22.530	23.150	22.300	22.970	22.134	21,878,637
2024-01-10	23.000	23.000	22.320	22.490	21.671	17,564,462
2024-01-09	23.630	23.740	22.760	23.120	22.278	24,594,478
2024-01-08	24.000	24.220	23.420	23.540	22.683	16,858,466
2024-01-05	24.910	24.920	24.010	24.160	23.280	18,234,558
2024-01-04	25.360	25.360	24.820	25.010	24.099	15,766,638
2024-01-03	24.830	25.700	24.620	25.490	24.562	27,790,231
2024-01-02	25.380	25.600	24.910	24.970	24.061	21,644,915
2023-12-29	24.710	25.650	24.640	25.200	24.283	32,015,585
2023-12-28	24.400	25.030	24.210	24.810	23.907	30,980,062
2023-12-27	25.180	25.340	24.400	24.500	23.608	17,154,731
2023-12-26	26.020	26.190	24.950	25.030	24.119	17,372,862
2023-12-25	25.600	26.280	25.180	25.790	24.851	22,223,899
2023-12-22	27.590	27.650	25.300	25.600	24.668	39,502,424
2023-12-21	27.400	27.940	27.200	27.700	26.691	13,798,974
2023-12-20	28.680	28.890	27.610	27.710	26.701	14,437,720
2023-12-19	28.530	29.050	28.150	28.650	27.607	16,244,567
2023-12-18	28.770	29.330	28.450	28.540	27.501	15,954,945
2023-12-15	29.530	29.990	28.360	29.280	28.214	33,581,924
2023-12-14	30.440	30.600	28.900	29.100	28.041	39,080,268
2023-12-13	30.090	31.310	30.010	30.690	29.573	27,810,691
2023-12-12	30.330	30.720	29.820	30.200	29.100	23,256,142
2023-12-11	29.980	31.320	29.750	30.240	29.139	30,556,003
2023-12-08	29.470	30.950	29.300	30.260	29.158	36,167,930
2023-12-07	28.560	29.980	28.050	29.760	28.676	38,377,638
2023-12-06	27.100	29.050	26.720	28.700	27.655	41,189,589
2023-12-05	26.960	29.250	26.310	27.590	26.585	33,593,095
2023-12-04	26.750	27.500	26.490	27.060	26.075	16,487,978
2023-12-01	25.840	27.150	25.730	26.900	25.921	23,974,016
2023-11-30	25.750	26.150	25.650	25.810	24.870	7,884,278
2023-11-29	26.100	26.170	25.700	25.840	24.899	9,426,330
2023-11-28	26.250	26.250	25.750	26.010	25.063	14,074,629
2023-11-27	26.580	26.610	25.930	26.280	25.323	15,551,789
2023-11-24	27.450	27.800	26.770	26.940	25.959	15,340,724
2023-11-23	27.650	27.730	26.830	27.510	26.508	17,553,915
2023-11-22	27.680	28.430	27.610	28.070	27.048	21,024,391
2023-11-21	27.780	28.370	27.610	27.900	26.884	20,374,805
2023-11-20	27.880	28.180	27.570	27.710	26.701	14,114,580
2023-11-17	27.950	28.380	27.730	27.970	26.952	10,373,200
2023-11-16	28.260	28.590	27.810	28.120	27.096	12,496,125
2023-11-15	28.740	28.750	28.080	28.360	27.327	10,702,938
2023-11-14	28.500	28.890	28.300	28.470	27.433	9,678,136
2023-11-13	29.080	29.290	28.510	28.740	27.694	12,489,159
2023-11-10	28.820	29.250	28.210	28.750	27.703	12,772,582
2023-11-09	28.900	29.330	28.590	29.050	27.992	18,597,808
2023-11-08	27.890	30.040	27.890	29.250	28.185	38,042,995
2023-11-07	28.300	28.680	27.860	28.200	27.173	17,662,669
2023-11-06	26.000	28.460	25.920	28.300	27.270	35,679,822
2023-11-03	25.210	26.090	24.800	25.740	24.803	11,059,473
2023-11-02	25.320	26.210	25.160	25.550	24.620	17,408,746
2023-11-01	25.300	25.880	25.020	25.250	24.331	10,323,623
2023-10-31	25.600	25.970	25.000	25.290	24.369	11,741,331
2023-10-30	25.000	25.450	24.770	25.360	24.437	11,774,496
2023-10-27	24.400	25.350	24.050	25.120	24.205	12,523,855

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.