Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	33.560	34.580	32.680	34.110	32.741	35,747,688
2023-04-25	34.880	35.160	33.320	33.810	32.453	27,762,652
2023-04-24	32.660	35.600	32.470	34.870	33.471	38,857,258
2023-04-21	34.000	34.300	32.480	32.640	31.330	21,367,288
2023-04-20	34.000	34.810	33.830	34.300	32.924	17,295,843
2023-04-19	34.050	35.530	34.000	34.100	32.732	23,447,411
2023-04-18	34.700	34.940	33.580	34.320	32.943	25,956,361
2023-04-17	37.530	37.530	34.470	34.870	33.471	57,952,686
2023-04-14	39.280	39.490	36.810	38.380	36.840	29,612,561
2023-04-13	40.000	42.070	39.210	39.600	38.011	33,123,509
2023-04-12	38.740	41.230	38.740	40.150	38.539	32,651,038
2023-04-11	38.160	40.800	37.800	39.240	37.665	29,285,563
2023-04-10	38.800	40.180	38.130	38.280	36.744	24,892,073
2023-04-07	39.560	40.400	38.080	38.500	36.955	28,838,630
2023-04-06	39.460	40.200	38.800	39.480	37.896	18,932,829
2023-04-04	42.100	42.500	40.020	40.690	39.057	26,856,362
2023-04-03	37.400	44.000	37.400	41.800	40.123	52,008,761
2023-03-31	36.620	37.390	35.730	37.240	35.746	12,521,499
2023-03-30	36.900	37.430	36.060	36.690	35.218	13,804,887
2023-03-29	39.210	39.680	36.900	37.200	35.707	21,875,772
2023-03-28	39.430	40.200	38.210	39.210	37.637	15,923,321
2023-03-27	37.970	40.880	37.900	40.180	38.568	35,452,940
2023-03-24	36.750	38.300	36.740	38.090	36.562	18,259,312
2023-03-23	36.500	37.720	36.360	36.680	35.208	11,587,269
2023-03-22	37.100	37.450	36.050	36.800	35.323	16,431,110
2023-03-21	37.870	38.300	36.730	37.000	35.515	16,361,622
2023-03-20	37.000	39.500	36.950	37.860	36.341	22,077,655
2023-03-17	35.480	36.990	35.370	36.710	35.237	19,433,822
2023-03-16	34.750	35.680	34.560	35.200	33.788	8,955,466
2023-03-15	35.520	35.800	34.600	34.760	33.365	7,521,498
2023-03-14	35.910	36.920	35.200	35.330	33.912	8,105,934
2023-03-13	34.980	36.330	34.930	36.100	34.651	10,987,993
2023-03-10	35.820	36.080	35.010	35.110	33.701	11,376,736
2023-03-09	35.800	37.080	35.530	36.100	34.651	12,031,726
2023-03-08	34.900	35.770	34.500	35.620	34.191	9,236,761
2023-03-07	35.250	37.090	34.650	34.900	33.500	13,458,673
2023-03-06	35.720	36.150	34.960	35.210	33.797	11,164,081
2023-03-03	35.870	36.200	35.220	35.900	34.459	7,145,758
2023-03-02	34.530	36.200	34.490	35.870	34.431	15,154,963
2023-03-01	33.690	35.000	33.310	34.800	33.404	14,773,210
2023-02-28	32.500	34.110	32.500	33.520	32.175	12,896,132
2023-02-27	32.340	32.570	32.080	32.280	30.985	6,017,169
2023-02-24	32.800	32.860	32.320	32.650	31.340	5,714,945
2023-02-23	33.290	33.300	32.430	32.920	31.599	7,163,256
2023-02-22	32.980	33.510	32.720	32.900	31.580	9,978,347
2023-02-21	34.400	34.700	33.030	33.370	32.031	13,934,161
2023-02-20	33.640	35.090	33.100	34.700	33.308	15,752,595
2023-02-17	34.820	35.320	33.540	33.660	32.309	10,723,502
2023-02-16	34.110	36.150	34.100	34.940	33.538	15,646,181
2023-02-15	34.150	34.540	33.980	34.300	32.924	7,697,606
2023-02-14	35.000	35.320	34.200	34.320	32.943	7,264,731
2023-02-13	34.500	35.350	34.110	35.030	33.624	11,943,705
2023-02-10	33.970	34.990	33.780	34.550	33.164	10,746,974
2023-02-09	33.860	34.170	33.400	33.990	32.626	7,780,264
2023-02-08	34.870	34.870	33.510	34.040	32.674	14,012,014
2023-02-07	34.680	35.490	34.120	34.970	33.567	13,432,009
2023-02-06	34.030	34.950	33.510	34.750	33.356	19,992,600
2023-02-03	33.320	34.590	33.320	34.450	33.068	20,543,070
2023-02-02	31.240	34.420	30.970	33.320	31.983	37,185,291
2023-02-01	30.490	31.400	30.150	31.200	29.948	17,200,406

← NewerPage 15 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.