Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.900	22.820	21.670	22.820	21.904	13,211,965
2022-10-31	21.230	22.180	21.190	21.930	21.050	10,106,525
2022-10-28	22.070	22.230	21.200	21.300	20.445	11,990,884
2022-10-27	21.850	22.440	21.830	22.060	21.175	14,025,477
2022-10-26	20.980	22.250	20.980	21.760	20.887	26,239,998
2022-10-25	22.930	23.000	20.680	20.840	20.004	29,857,147
2022-10-24	24.220	24.750	23.180	23.180	22.250	10,767,269
2022-10-21	25.050	25.160	24.210	24.210	23.239	8,888,839
2022-10-20	25.380	25.580	24.610	24.920	23.920	10,858,921
2022-10-19	25.070	25.340	24.710	24.970	23.968	5,943,830
2022-10-18	25.570	25.650	25.070	25.210	24.198	8,583,419
2022-10-17	25.100	25.780	25.070	25.370	24.352	6,451,671
2022-10-14	24.590	25.750	24.510	25.300	24.285	13,362,797
2022-10-13	24.100	24.920	23.900	24.460	23.479	8,717,488
2022-10-12	23.510	24.120	23.190	24.100	23.133	7,530,186
2022-10-11	23.690	23.860	23.050	23.680	22.730	7,964,729
2022-10-10	24.710	24.770	23.630	23.630	22.682	11,191,290
2022-09-30	24.710	25.110	24.610	24.930	23.930	6,765,247
2022-09-29	25.700	25.980	24.740	24.800	23.805	9,909,784
2022-09-28	25.650	25.920	25.420	25.440	24.419	6,537,814
2022-09-27	24.790	25.880	24.790	25.820	24.784	9,701,884
2022-09-26	24.980	25.250	24.690	24.780	23.786	5,826,296
2022-09-23	25.410	25.570	24.720	24.990	23.987	7,576,051
2022-09-22	25.910	26.040	25.480	25.520	24.496	6,171,390
2022-09-21	25.500	26.140	25.080	25.910	24.870	8,477,256
2022-09-20	25.940	26.090	25.420	25.660	24.630	9,333,585
2022-09-19	25.950	26.200	25.530	25.880	24.842	9,795,584
2022-09-16	27.020	27.360	26.110	26.170	25.120	9,840,825
2022-09-15	27.400	28.050	27.000	27.190	26.099	13,537,480
2022-09-14	26.850	27.480	26.810	27.240	26.147	6,269,274
2022-09-13	27.040	27.580	26.930	27.400	26.301	7,457,935
2022-09-09	26.740	27.080	26.520	27.050	25.965	7,696,022
2022-09-08	27.290	27.350	26.740	26.750	25.677	10,543,074
2022-09-07	27.630	27.750	27.090	27.180	26.089	9,941,505
2022-09-06	27.660	27.830	27.350	27.810	26.694	5,995,693
2022-09-05	28.000	28.030	27.320	27.520	26.416	8,600,694
2022-09-02	27.700	28.210	27.640	28.030	26.905	7,778,129
2022-09-01	27.750	28.250	27.550	27.630	26.521	8,258,617
2022-08-31	27.710	28.280	27.380	27.800	26.684	11,345,522
2022-08-30	27.740	28.250	27.700	27.930	26.809	8,147,289
2022-08-29	27.570	27.880	27.070	27.840	26.723	10,390,188
2022-08-26	28.230	28.980	28.040	28.050	26.924	10,851,242
2022-08-25	28.040	28.470	27.600	28.290	27.155	10,374,326
2022-08-24	29.030	29.030	27.780	27.900	26.780	15,037,912
2022-08-23	29.330	29.450	28.910	29.030	27.865	11,372,035
2022-08-22	29.520	29.630	28.870	29.600	28.412	12,712,059
2022-08-19	29.430	30.410	29.340	29.540	28.355	17,522,366
2022-08-18	30.870	31.000	29.460	29.510	28.326	24,650,871
2022-08-17	30.730	30.760	30.010	30.590	29.363	10,438,836
2022-08-16	32.010	32.280	30.500	30.720	29.487	14,941,702
2022-08-15	32.060	32.100	31.220	32.010	30.726	10,730,491
2022-08-12	31.990	32.250	31.720	32.010	30.726	7,151,502
2022-08-11	30.880	32.120	30.720	32.030	30.745	14,669,886
2022-08-10	31.400	31.500	30.340	30.700	29.468	9,944,176
2022-08-09	31.840	31.850	31.220	31.620	30.351	5,140,871
2022-08-08	31.800	31.970	31.550	31.700	30.428	6,785,119
2022-08-05	30.220	31.830	30.090	31.780	30.505	12,103,603
2022-08-04	30.160	30.540	29.880	30.120	28.911	6,801,160
2022-08-03	30.150	30.890	29.870	29.910	28.710	6,973,469
2022-08-02	31.100	31.100	29.600	30.180	28.969	10,549,760

← NewerPage 17 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.