Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.450	32.440	31.090	31.630	30.361	7,710,672
2022-07-29	31.860	31.900	31.080	31.360	30.102	7,486,127
2022-07-28	31.880	31.960	31.460	31.600	30.332	6,259,393
2022-07-27	31.280	32.490	31.110	31.910	30.630	11,186,608
2022-07-26	30.800	31.680	30.710	31.350	30.092	8,121,304
2022-07-25	30.820	30.960	30.410	30.790	29.554	5,151,676
2022-07-22	31.220	31.280	30.730	30.990	29.746	9,502,937
2022-07-21	30.500	31.580	30.390	31.350	30.092	16,998,755
2022-07-20	30.420	31.200	30.310	30.490	29.267	13,115,965
2022-07-19	29.900	30.340	29.700	30.300	29.084	6,987,115
2022-07-18	29.430	30.120	29.180	29.900	28.700	8,566,409
2022-07-15	30.300	30.300	29.420	29.430	28.249	13,738,106
2022-07-14	30.380	30.850	30.020	30.280	29.065	7,017,278
2022-07-13	30.800	31.300	30.180	30.340	29.123	9,460,732
2022-07-12	31.110	31.190	30.350	30.720	29.487	7,466,541
2022-07-11	31.600	31.600	30.690	30.880	29.641	7,477,590
2022-07-08	31.370	32.130	31.250	31.790	30.514	10,715,908
2022-07-07	31.560	31.570	30.490	31.180	29.929	9,784,685
2022-07-06	31.820	32.020	31.100	31.440	30.178	10,338,989
2022-07-05	33.000	33.290	31.660	32.010	30.601	14,752,367
2022-07-04	32.560	33.190	32.200	33.000	31.547	11,967,076
2022-07-01	33.250	33.890	32.860	32.900	31.452	15,476,579
2022-06-30	33.020	33.760	32.990	33.360	31.891	11,381,192
2022-06-29	33.610	34.140	33.020	33.030	31.576	15,576,380
2022-06-28	34.450	34.600	33.500	33.890	32.398	19,055,298
2022-06-27	33.770	36.070	33.700	34.600	33.077	20,234,555
2022-06-24	33.000	33.950	32.990	33.550	32.073	9,788,691
2022-06-23	33.940	34.290	32.340	33.160	31.700	17,591,422
2022-06-22	36.410	36.550	33.700	33.970	32.474	19,590,273
2022-06-21	36.660	36.820	36.020	36.410	34.807	9,018,660
2022-06-20	35.650	37.180	35.140	36.830	35.209	16,645,886
2022-06-17	35.940	36.090	34.930	35.640	34.071	12,486,016
2022-06-16	34.820	36.860	34.750	35.930	34.348	15,937,530
2022-06-15	35.330	35.970	34.790	34.880	33.344	15,536,593
2022-06-14	34.720	35.290	34.100	35.250	33.698	10,816,350
2022-06-13	35.790	36.070	34.750	35.190	33.641	13,558,219
2022-06-10	34.320	36.630	33.830	36.260	34.664	18,000,834
2022-06-09	34.890	35.880	34.290	34.670	33.144	12,764,161
2022-06-08	35.610	35.680	34.380	34.900	33.364	10,548,789
2022-06-07	34.930	36.180	34.670	35.480	33.918	13,975,380
2022-06-06	34.330	35.200	34.100	35.090	33.545	10,748,936
2022-06-02	35.000	35.170	34.370	34.580	33.058	11,943,618
2022-06-01	35.860	36.550	34.860	35.050	33.507	14,507,890
2022-05-31	36.110	36.400	35.180	36.210	34.616	13,696,409
2022-05-30	37.300	37.350	35.990	36.340	34.740	11,310,171
2022-05-27	38.360	38.450	37.040	37.330	35.687	11,297,304
2022-05-26	37.520	38.470	36.500	38.290	36.604	14,226,366
2022-05-25	37.500	38.900	36.800	37.710	36.050	20,664,213
2022-05-24	36.150	39.050	36.150	37.440	35.792	27,952,586
2022-05-23	36.990	37.300	35.310	35.500	33.937	10,892,851
2022-05-20	35.000	36.180	35.000	35.900	34.319	9,068,479
2022-05-19	34.910	35.250	33.660	34.950	33.411	13,709,536
2022-05-18	36.760	36.800	35.160	35.530	33.966	9,956,740
2022-05-17	35.480	36.560	35.260	36.300	34.702	13,966,722
2022-05-16	34.690	36.200	34.540	35.190	33.641	10,169,585
2022-05-13	34.960	35.090	34.200	34.690	33.163	7,873,587
2022-05-12	33.730	35.170	33.330	34.960	33.421	12,020,674
2022-05-11	34.500	36.330	33.930	34.100	32.599	20,588,055
2022-05-10	33.590	34.360	33.200	33.900	32.408	9,629,142
2022-05-09	33.180	34.580	33.110	34.180	32.675	11,905,966

← NewerPage 18 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.