Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.370	24.850	24.230	24.550	23.656	12,877,827
2023-10-25	26.210	26.220	24.320	24.430	23.541	27,448,049
2023-10-24	25.500	26.190	25.340	25.900	24.957	9,249,983
2023-10-23	25.800	25.880	25.060	25.340	24.417	6,544,500
2023-10-20	26.280	26.430	25.790	25.890	24.947	6,541,841
2023-10-19	26.390	26.730	26.230	26.300	25.342	4,179,424
2023-10-18	26.920	26.990	26.180	26.490	25.526	4,930,700
2023-10-17	27.000	27.290	26.870	26.950	25.969	4,652,109
2023-10-16	27.520	27.620	26.800	27.000	26.017	5,953,200
2023-10-13	28.160	28.280	27.300	27.470	26.470	9,627,955
2023-10-12	28.800	28.900	28.160	28.330	27.299	5,246,712
2023-10-11	28.030	28.940	27.830	28.700	27.655	10,553,471
2023-10-10	27.790	28.140	27.710	27.900	26.884	5,720,430
2023-10-09	28.160	28.260	27.450	27.690	26.682	10,521,324
2023-09-28	28.390	28.420	27.960	28.310	27.279	7,952,414
2023-09-27	27.710	28.500	27.500	28.270	27.241	10,674,931
2023-09-26	26.970	28.000	26.900	27.790	26.778	14,511,250
2023-09-25	27.500	27.530	26.600	26.920	25.940	8,281,200
2023-09-22	26.520	27.570	26.410	27.390	26.393	8,223,671
2023-09-21	26.820	26.950	26.450	26.480	25.516	7,438,300
2023-09-20	26.880	27.200	26.810	26.810	25.834	5,264,446
2023-09-19	27.820	27.820	26.930	27.000	26.017	10,637,841
2023-09-18	27.650	28.050	27.290	27.670	26.663	5,995,956
2023-09-15	27.830	28.190	27.540	27.650	26.643	8,456,867
2023-09-14	27.810	28.000	27.570	27.820	26.807	5,971,312
2023-09-13	28.420	28.500	27.710	27.930	26.913	6,204,370
2023-09-12	28.990	29.030	28.370	28.480	27.443	7,751,818
2023-09-11	28.250	29.200	28.190	29.000	27.944	11,387,245
2023-09-08	28.180	28.300	27.640	28.000	26.981	6,889,502
2023-09-07	28.850	28.900	28.160	28.220	27.193	9,457,516
2023-09-06	29.150	29.210	28.750	28.880	27.829	7,328,400
2023-09-05	29.640	29.650	29.210	29.360	28.291	7,247,975
2023-09-04	29.470	29.830	29.320	29.700	28.619	8,181,742
2023-09-01	29.410	29.740	29.220	29.470	28.397	5,900,448
2023-08-31	29.750	30.060	29.500	29.540	28.464	7,073,709
2023-08-30	29.750	30.200	29.480	29.940	28.850	10,190,591
2023-08-29	28.670	29.780	28.550	29.530	28.455	11,490,554
2023-08-28	30.380	30.790	28.710	28.780	27.732	14,205,920
2023-08-25	28.900	29.150	28.490	28.660	27.617	9,158,652
2023-08-24	29.000	29.730	28.760	29.200	28.137	10,838,854
2023-08-23	29.290	29.290	28.700	28.750	27.703	8,019,375
2023-08-22	29.180	29.500	28.440	29.320	28.252	14,921,483
2023-08-21	29.140	29.750	28.920	28.920	27.867	10,046,176
2023-08-18	30.690	30.840	29.200	29.220	28.156	25,069,543
2023-08-17	30.830	31.290	30.180	31.110	29.977	12,506,479
2023-08-16	32.070	32.200	30.250	30.610	29.496	22,926,112
2023-08-15	33.270	33.300	32.010	32.250	31.076	10,558,410
2023-08-14	32.500	33.320	32.370	33.270	32.059	6,601,139
2023-08-11	33.480	33.990	32.900	32.910	31.712	5,608,229
2023-08-10	33.580	33.940	33.220	33.480	32.261	5,102,342
2023-08-09	34.300	34.470	33.440	33.580	32.357	8,807,369
2023-08-08	34.700	35.170	34.170	34.320	33.070	9,734,696
2023-08-07	34.300	35.030	33.810	34.890	33.620	15,665,450
2023-08-04	32.800	34.800	32.520	34.500	33.244	25,144,919
2023-08-03	32.450	33.110	32.350	32.520	31.336	8,384,374
2023-08-02	33.700	33.940	32.110	32.400	31.220	21,827,569
2023-08-01	34.600	35.060	33.780	33.920	32.685	10,955,493
2023-07-31	33.730	35.870	33.460	34.360	33.109	20,744,176
2023-07-28	33.390	34.290	32.860	33.630	32.406	13,661,862
2023-07-27	34.000	34.350	33.100	33.540	32.319	14,354,025

← NewerPage 13 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.