Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.490	31.400	30.150	31.200	29.948	17,200,406
2023-01-31	31.090	31.370	30.260	30.480	29.257	14,032,425
2023-01-30	32.400	32.540	30.750	31.090	29.842	19,207,361
2023-01-20	32.950	33.100	31.700	32.080	30.793	16,978,966
2023-01-19	32.830	32.980	32.400	32.900	31.580	12,609,176
2023-01-18	31.350	33.360	31.280	33.210	31.877	18,493,177
2023-01-17	32.050	32.150	31.080	31.600	30.332	13,913,343
2023-01-16	31.900	32.430	31.230	32.050	30.764	15,423,504
2023-01-13	31.410	31.950	31.200	31.890	30.610	12,758,661
2023-01-12	31.600	31.850	31.080	31.400	30.140	11,204,184
2023-01-11	32.400	32.400	31.660	31.780	30.505	9,973,182
2023-01-10	32.490	32.800	31.980	32.470	31.167	10,389,985
2023-01-09	33.020	33.420	32.410	32.450	31.148	13,072,891
2023-01-06	33.000	33.990	32.900	33.190	31.858	18,692,428
2023-01-05	31.470	33.500	31.470	33.340	32.002	32,663,350
2023-01-04	31.500	32.250	31.220	31.600	30.332	19,915,570
2023-01-03	30.100	32.130	29.830	31.790	30.514	26,764,475
2022-12-30	30.450	30.860	29.810	30.020	28.815	16,892,261
2022-12-29	30.360	30.870	29.870	29.960	28.758	15,827,597
2022-12-28	31.010	31.470	30.470	30.600	29.372	14,651,334
2022-12-27	30.660	31.620	30.100	31.210	29.958	19,150,190
2022-12-26	29.950	31.360	29.910	30.660	29.430	18,704,441
2022-12-23	29.640	30.850	29.280	30.460	29.238	32,819,344
2022-12-22	27.530	30.190	27.530	29.950	28.748	40,876,600
2022-12-21	26.780	27.990	26.750	27.450	26.349	13,350,859
2022-12-20	27.730	27.960	26.640	26.870	25.792	11,349,623
2022-12-19	27.270	28.530	27.260	27.650	26.540	19,732,703
2022-12-16	27.410	27.670	26.930	27.540	26.435	12,049,959
2022-12-15	27.140	27.940	27.110	27.660	26.550	17,852,830
2022-12-14	26.990	27.750	26.220	27.350	26.253	20,117,176
2022-12-13	26.150	27.600	26.010	27.000	25.917	21,724,160
2022-12-12	26.520	26.880	26.200	26.300	25.245	10,951,760
2022-12-09	26.630	26.700	25.880	26.510	25.446	12,424,285
2022-12-08	26.590	27.080	26.410	26.640	25.571	13,711,715
2022-12-07	27.000	27.410	26.310	26.740	25.667	14,171,683
2022-12-06	26.710	27.950	26.620	27.000	25.917	18,964,081
2022-12-05	26.600	27.210	26.390	27.000	25.917	16,173,610
2022-12-02	26.210	26.520	26.090	26.270	25.216	8,917,193
2022-12-01	25.780	26.820	25.610	26.520	25.456	20,252,555
2022-11-30	25.480	25.600	24.990	25.180	24.170	9,214,287
2022-11-29	24.700	25.800	24.700	25.550	24.525	12,121,183
2022-11-28	24.200	24.800	23.970	24.760	23.766	9,320,061
2022-11-25	24.840	25.020	24.500	24.640	23.651	9,486,451
2022-11-24	25.370	25.450	24.700	24.790	23.795	9,144,209
2022-11-23	25.380	25.500	24.770	25.170	24.160	10,657,065
2022-11-22	25.610	26.010	25.050	25.280	24.266	13,591,239
2022-11-21	26.400	26.450	25.570	25.770	24.736	13,690,952
2022-11-18	26.640	27.920	26.640	26.750	25.677	24,205,404
2022-11-17	26.300	27.300	26.100	26.530	25.465	22,466,419
2022-11-16	26.520	27.430	26.090	26.130	25.081	19,337,251
2022-11-15	24.850	26.620	24.850	26.420	25.360	19,271,101
2022-11-14	25.480	25.800	24.920	25.040	24.035	10,760,609
2022-11-11	25.600	25.850	24.950	25.440	24.419	18,858,315
2022-11-10	24.230	25.040	24.200	24.830	23.834	10,212,507
2022-11-09	24.750	25.000	24.500	24.500	23.517	9,932,349
2022-11-08	25.580	25.580	24.500	25.080	24.074	20,381,061
2022-11-07	24.100	25.490	23.990	25.390	24.371	22,932,241
2022-11-04	23.700	24.650	23.510	24.280	23.306	16,979,355
2022-11-03	23.500	24.290	23.400	23.610	22.663	14,501,752
2022-11-02	23.300	24.950	23.000	24.060	23.095	35,059,324

← NewerPage 16 of 21 · 1,216 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.