Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	35.940	36.390	34.750	34.760	33.230	20,255,836
2022-01-27	36.340	37.090	35.550	35.660	34.090	21,338,593
2022-01-26	37.400	37.570	35.400	36.180	34.587	28,953,725
2022-01-25	39.010	39.100	37.150	37.180	35.543	28,168,564
2022-01-24	39.270	39.510	38.500	39.010	37.293	21,710,327
2022-01-21	41.520	41.590	39.140	39.270	37.541	54,416,695
2022-01-20	45.150	45.400	43.010	43.610	41.690	28,091,921
2022-01-19	45.680	46.660	44.650	45.130	43.143	17,295,202
2022-01-18	46.220	46.990	45.100	45.680	43.669	18,319,803
2022-01-17	45.130	46.700	44.550	46.210	44.176	21,374,786
2022-01-14	45.700	46.050	44.930	44.970	42.990	23,154,606
2022-01-13	48.330	48.730	45.650	46.070	44.042	29,283,668
2022-01-12	49.010	49.300	48.170	48.520	46.384	19,414,474
2022-01-11	52.990	53.000	48.280	49.140	46.977	28,422,232
2022-01-10	54.200	54.900	52.100	52.720	50.399	18,084,638
2022-01-07	54.250	57.350	53.900	54.910	52.493	18,841,748
2022-01-06	55.260	55.550	52.490	54.720	52.311	19,930,829
2022-01-05	58.000	59.000	54.700	56.100	53.630	26,835,362
2022-01-04	56.900	59.800	56.900	58.610	56.030	23,380,946
2021-12-31	54.900	58.080	54.200	57.220	54.701	25,694,114
2021-12-30	50.810	55.150	50.260	55.000	52.579	23,620,893
2021-12-29	51.460	51.890	50.020	50.650	48.420	16,442,803
2021-12-28	53.650	53.650	51.610	52.260	49.959	10,327,235
2021-12-27	53.400	53.890	51.690	53.170	50.829	11,123,621
2021-12-24	53.000	55.180	53.000	53.700	51.336	16,289,162
2021-12-23	53.800	54.250	52.350	52.940	50.609	15,244,243
2021-12-22	50.440	54.400	50.420	53.190	50.848	23,660,312
2021-12-21	49.740	51.110	49.380	50.060	47.856	12,832,806
2021-12-20	52.500	52.500	49.200	49.500	47.321	22,080,453
2021-12-17	53.190	54.270	51.990	52.200	49.902	18,723,038
2021-12-16	51.050	54.360	50.010	53.510	51.154	34,347,516
2021-12-15	50.700	52.130	49.100	50.140	47.933	26,918,386
2021-12-14	48.870	52.230	48.580	50.080	47.875	33,815,613
2021-12-13	46.150	49.530	46.150	49.040	46.881	31,511,355
2021-12-10	46.260	47.430	45.780	46.110	44.080	20,896,345
2021-12-09	45.570	47.790	45.130	46.780	44.720	20,682,722
2021-12-08	45.000	46.000	44.050	45.440	43.439	11,464,400
2021-12-07	44.750	45.330	44.220	45.190	43.200	11,383,837
2021-12-06	43.650	45.000	43.100	44.530	42.570	11,486,653
2021-12-03	43.570	44.960	43.400	43.890	41.958	11,313,747
2021-12-02	43.280	43.850	42.800	43.390	41.480	11,283,652
2021-12-01	43.600	43.940	42.800	43.850	41.919	10,968,435
2021-11-30	44.560	45.110	43.310	43.510	41.594	13,014,183
2021-11-29	45.100	45.800	43.400	43.710	41.786	21,892,161
2021-11-26	44.820	46.880	44.770	45.820	43.803	12,064,444
2021-11-25	48.600	48.780	45.100	45.600	43.592	22,712,566
2021-11-24	47.000	49.500	46.690	48.650	46.508	22,571,778
2021-11-23	46.730	46.980	45.750	46.710	44.654	14,875,171
2021-11-22	46.020	48.380	45.680	47.190	45.112	17,921,479
2021-11-19	46.100	48.130	45.960	46.220	44.185	16,047,400
2021-11-18	48.490	48.560	45.690	46.360	44.319	20,945,447
2021-11-17	48.980	49.360	47.550	47.930	45.820	20,285,208
2021-11-16	47.470	49.640	46.950	49.050	46.891	31,683,089
2021-11-15	42.660	48.650	42.430	47.280	45.198	33,006,500
2021-11-12	43.450	43.480	42.150	42.280	40.419	11,843,451
2021-11-11	42.600	43.660	42.350	43.220	41.317	14,173,320
2021-11-10	43.910	44.440	42.280	43.000	41.107	16,610,422
2021-11-09	44.790	45.120	43.400	43.960	42.025	13,350,727
2021-11-08	45.290	45.850	44.040	44.950	42.971	13,557,525
2021-11-05	42.900	47.350	42.530	45.800	43.784	29,287,672

← NewerPage 20 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.