Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	35.000	35.100	32.750	34.780	33.514	17,010,134
2023-07-25	33.500	35.100	33.300	34.480	33.225	20,570,903
2023-07-24	32.370	33.310	32.100	33.140	31.933	8,665,639
2023-07-21	33.050	33.390	32.290	32.650	31.461	7,873,701
2023-07-20	34.160	34.200	32.910	33.050	31.847	9,044,275
2023-07-19	33.420	34.620	33.250	34.170	32.926	9,963,057
2023-07-18	33.880	33.880	33.130	33.400	32.184	7,254,565
2023-07-17	34.490	35.250	33.400	33.610	32.386	12,179,371
2023-07-14	35.110	35.440	34.320	34.770	33.504	15,332,926
2023-07-13	32.680	35.440	32.460	35.100	33.822	25,337,921
2023-07-12	32.980	33.320	32.310	32.660	31.471	11,103,750
2023-07-11	33.600	33.890	32.980	33.100	31.895	9,520,339
2023-07-10	33.310	33.860	33.090	33.690	32.338	9,239,551
2023-07-07	33.210	33.800	32.510	33.310	31.973	10,792,876
2023-07-06	33.280	34.750	32.910	33.670	32.319	18,166,386
2023-07-05	33.570	34.400	33.240	33.360	32.021	13,887,927
2023-07-04	33.670	34.030	33.090	33.790	32.434	16,722,502
2023-07-03	34.440	34.640	32.870	33.860	32.501	24,738,582
2023-06-30	34.640	35.030	33.620	34.210	32.837	14,559,893
2023-06-29	35.280	35.380	34.010	34.650	33.260	17,899,537
2023-06-28	36.050	36.050	33.810	34.900	33.500	23,688,130
2023-06-27	36.180	36.420	35.260	36.250	34.795	20,435,696
2023-06-26	37.520	38.120	35.690	36.050	34.603	27,601,611
2023-06-21	39.970	40.000	37.400	37.490	35.986	31,233,445
2023-06-20	39.980	40.850	39.010	40.200	38.587	26,263,614
2023-06-19	38.820	40.450	38.130	40.310	38.692	35,375,684
2023-06-16	38.460	39.150	37.450	38.440	36.898	30,230,903
2023-06-15	38.730	39.930	38.400	38.770	37.214	35,995,718
2023-06-14	37.870	39.500	37.670	38.360	36.821	47,009,081
2023-06-13	34.290	38.980	34.240	38.060	36.533	63,991,017
2023-06-12	32.160	34.750	31.960	34.300	32.924	38,666,690
2023-06-09	31.210	32.200	30.800	31.850	30.572	21,886,927
2023-06-08	31.860	31.860	30.510	31.110	29.862	17,435,171
2023-06-07	31.630	32.630	31.320	31.870	30.591	20,028,176
2023-06-06	31.490	32.220	31.200	31.510	30.246	24,905,420
2023-06-05	29.950	32.730	29.950	31.950	30.668	39,017,162
2023-06-02	29.930	30.260	29.620	30.060	28.854	16,669,059
2023-06-01	28.970	30.270	28.720	29.880	28.681	25,022,250
2023-05-31	28.800	29.540	28.560	29.260	28.086	21,692,284
2023-05-30	28.110	29.100	27.700	29.000	27.836	19,492,418
2023-05-29	28.810	29.080	28.020	28.230	27.097	12,954,833
2023-05-26	28.550	28.940	28.140	28.880	27.721	11,620,267
2023-05-25	28.770	28.960	27.900	28.550	27.404	14,536,204
2023-05-24	29.230	29.340	28.730	28.840	27.683	9,945,572
2023-05-23	29.240	29.900	29.110	29.280	28.105	12,861,308
2023-05-22	29.360	29.630	28.630	29.290	28.115	20,860,227
2023-05-19	29.950	30.110	29.200	29.520	28.335	15,798,501
2023-05-18	30.030	30.350	29.730	30.100	28.892	17,395,605
2023-05-17	29.810	30.470	29.670	30.150	28.940	14,585,702
2023-05-16	31.250	31.490	29.890	30.090	28.883	24,884,384
2023-05-15	32.650	32.940	29.930	31.170	29.919	42,418,132
2023-05-12	35.150	35.150	33.000	33.120	31.791	23,325,986
2023-05-11	33.100	35.740	32.990	34.820	33.423	32,447,245
2023-05-10	33.000	34.060	32.500	32.920	31.599	17,027,470
2023-05-09	34.070	34.590	33.000	33.100	31.772	19,602,106
2023-05-08	35.780	35.860	33.740	34.060	32.693	26,900,350
2023-05-05	36.780	37.380	35.600	35.640	34.210	24,437,888
2023-05-04	35.340	38.400	34.710	37.330	35.832	37,153,213
2023-04-28	34.100	35.880	33.760	35.880	34.440	32,181,589
2023-04-27	33.500	35.310	33.300	34.460	33.077	28,364,353

← NewerPage 14 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.