Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	34.140	34.150	33.000	33.580	32.102	14,283,470
2022-05-05	35.000	35.800	34.430	35.100	33.555	18,114,293
2022-04-29	31.980	36.950	31.710	35.800	34.224	36,147,816
2022-04-28	31.900	32.450	30.860	31.670	30.276	14,034,850
2022-04-27	30.780	32.580	29.600	32.220	30.802	23,137,202
2022-04-26	29.300	31.460	29.290	30.450	29.109	25,682,955
2022-04-25	28.330	30.200	28.130	28.920	27.647	19,642,911
2022-04-22	28.400	28.560	27.390	28.330	27.083	9,977,068
2022-04-21	29.390	29.650	28.380	28.750	27.484	8,624,276
2022-04-20	28.950	30.290	28.890	29.680	28.373	11,553,746
2022-04-19	28.760	29.150	28.110	29.050	27.771	8,275,229
2022-04-18	28.850	29.370	28.210	28.760	27.494	8,802,478
2022-04-15	30.010	30.020	28.880	29.280	27.991	8,948,207
2022-04-14	29.510	30.600	29.320	30.160	28.832	7,133,281
2022-04-13	30.000	30.450	29.350	29.380	28.087	6,477,502
2022-04-12	29.700	30.500	29.350	30.360	29.023	8,101,039
2022-04-11	30.300	30.530	29.250	29.650	28.345	8,973,362
2022-04-08	31.110	31.390	30.150	30.510	29.167	9,256,759
2022-04-07	31.510	31.900	30.820	31.400	30.018	10,331,913
2022-04-06	31.900	32.790	31.440	31.870	30.467	9,748,883
2022-04-01	30.800	32.270	30.560	31.900	30.496	13,083,372
2022-03-31	31.810	32.000	31.130	31.160	29.788	8,957,679
2022-03-30	31.590	32.320	31.130	32.250	30.830	11,120,431
2022-03-29	31.690	31.790	30.920	31.630	30.237	9,928,390
2022-03-28	30.860	31.870	30.740	31.700	30.304	14,812,485
2022-03-25	30.970	31.380	30.620	30.710	29.358	7,646,387
2022-03-24	31.350	31.430	30.660	31.100	29.731	9,548,422
2022-03-23	31.510	32.150	31.070	31.760	30.362	11,159,452
2022-03-22	30.370	31.570	29.970	31.370	29.989	14,081,869
2022-03-21	30.470	31.190	30.330	30.500	29.157	11,825,956
2022-03-18	30.270	30.690	29.680	30.470	29.129	11,424,488
2022-03-17	30.350	31.320	29.810	30.420	29.081	20,122,371
2022-03-16	28.500	29.500	27.010	29.170	27.886	20,085,751
2022-03-15	28.980	29.450	27.810	27.810	26.586	15,048,517
2022-03-14	30.160	30.510	29.350	29.440	28.144	11,060,330
2022-03-11	29.480	30.680	29.340	30.450	29.109	17,749,373
2022-03-10	31.440	31.860	30.510	30.580	29.234	15,160,482
2022-03-09	31.540	31.650	29.150	30.560	29.215	15,971,349
2022-03-08	32.450	32.960	31.130	31.420	30.037	12,309,945
2022-03-07	33.300	33.550	32.150	32.530	31.098	14,992,318
2022-03-04	32.900	33.980	32.700	33.820	32.331	14,735,960
2022-03-03	34.220	34.400	33.130	33.280	31.815	12,482,263
2022-03-02	34.000	34.140	33.540	34.070	32.570	9,397,912
2022-03-01	33.810	34.500	33.790	34.080	32.580	11,138,090
2022-02-28	34.650	34.780	33.150	34.130	32.627	16,902,029
2022-02-25	33.800	35.220	33.800	34.270	32.761	17,155,145
2022-02-24	34.900	35.080	32.890	33.400	31.930	21,290,933
2022-02-23	34.180	35.530	34.140	35.240	33.689	15,885,193
2022-02-22	36.000	36.000	33.500	34.390	32.876	28,987,788
2022-02-21	36.650	37.190	36.180	36.470	34.864	8,441,402
2022-02-18	36.220	37.320	36.160	36.900	35.275	7,579,365
2022-02-17	36.810	37.100	36.400	36.600	34.989	9,721,707
2022-02-16	37.680	37.930	36.980	37.110	35.476	8,560,928
2022-02-15	36.990	37.670	36.750	37.480	35.830	10,751,745
2022-02-14	35.680	37.590	35.400	37.150	35.514	18,489,755
2022-02-11	36.010	36.800	35.460	36.080	34.492	14,295,398
2022-02-10	35.670	37.090	35.240	36.430	34.826	23,114,661
2022-02-09	34.520	35.850	34.120	35.670	34.100	23,665,296
2022-02-08	34.200	34.630	33.720	34.550	33.029	13,967,542
2022-02-07	35.060	35.250	34.020	34.400	32.886	19,120,560

← NewerPage 19 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.