Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	27.810	29.300	27.680	28.230	27.737	65,477,746
2026-01-13	29.790	29.850	27.700	28.100	27.609	67,791,652
2026-01-12	26.760	29.980	26.760	29.650	29.132	81,075,649
2026-01-09	24.990	26.490	24.910	26.340	25.880	43,029,423
2026-01-08	24.850	25.460	24.720	25.050	24.612	23,348,823
2026-01-07	25.200	25.460	24.880	24.980	24.544	30,758,581
2026-01-06	24.700	25.430	24.580	25.370	24.927	35,439,702
2026-01-05	24.420	24.880	24.170	24.750	24.318	35,684,309
2025-12-31	23.850	24.420	23.570	24.420	23.993	28,234,622
2025-12-30	23.590	24.240	23.530	23.820	23.404	21,420,791
2025-12-29	23.980	24.170	23.550	23.660	23.247	19,471,451
2025-12-26	24.250	24.490	23.870	23.980	23.561	18,043,184
2025-12-25	23.710	24.500	23.670	24.280	23.856	20,247,403
2025-12-24	23.420	23.700	23.150	23.680	23.266	13,154,646
2025-12-23	23.740	23.740	23.290	23.380	22.972	14,504,049
2025-12-22	23.810	23.870	23.620	23.750	23.335	12,745,423
2025-12-19	23.550	23.890	23.470	23.770	23.355	12,246,616
2025-12-18	23.490	23.890	23.410	23.520	23.109	10,065,771
2025-12-17	23.280	23.660	23.170	23.600	23.188	11,984,407
2025-12-16	23.140	23.410	22.900	23.360	22.952	16,687,481
2025-12-15	23.640	23.730	23.130	23.230	22.824	18,319,076
2025-12-12	23.770	24.050	23.660	23.970	23.551	15,495,359
2025-12-11	24.200	24.400	23.730	23.760	23.345	13,203,293
2025-12-10	24.090	24.440	23.800	24.300	23.875	14,976,780
2025-12-09	23.990	24.640	23.890	24.200	23.777	23,907,423
2025-12-08	23.940	24.210	23.860	23.990	23.571	19,141,167
2025-12-05	23.890	24.160	23.560	23.990	23.571	17,650,130
2025-12-04	24.230	24.330	23.700	23.930	23.512	15,366,800
2025-12-03	24.780	24.850	24.040	24.210	23.787	16,812,171
2025-12-02	25.400	25.600	24.590	24.730	24.298	24,283,831
2025-12-01	25.800	25.890	25.250	25.470	25.025	25,528,606
2025-11-28	25.580	25.920	25.420	25.920	25.467	12,270,693
2025-11-27	25.900	26.080	25.640	25.680	25.231	12,039,498
2025-11-26	26.300	26.690	25.840	26.050	25.595	14,058,114
2025-11-25	25.800	26.870	25.700	26.350	25.890	20,688,900
2025-11-24	25.840	26.160	25.570	25.780	25.330	21,724,110
2025-11-21	25.620	26.200	25.200	25.710	25.261	18,405,668
2025-11-20	26.160	26.180	25.630	25.710	25.261	12,530,920
2025-11-19	26.870	26.910	25.910	26.030	25.575	15,516,267
2025-11-18	26.760	27.190	26.620	26.870	26.401	13,251,997
2025-11-17	26.760	27.060	26.610	26.800	26.332	10,512,582
2025-11-14	27.070	27.350	26.760	26.760	26.292	15,606,695
2025-11-13	26.880	27.100	26.690	27.060	26.587	12,869,789
2025-11-12	26.910	27.270	26.630	26.920	26.450	12,026,547
2025-11-11	27.150	27.220	26.730	26.870	26.401	14,279,300
2025-11-10	27.330	27.630	26.900	27.150	26.676	16,268,249
2025-11-07	27.010	27.630	26.850	27.300	26.823	16,587,302
2025-11-06	28.660	28.770	27.150	27.240	26.764	34,630,206
2025-11-05	29.490	29.860	28.590	28.760	28.258	19,345,679
2025-11-04	29.550	30.620	29.360	29.890	29.368	27,128,258
2025-11-03	29.700	29.940	28.800	29.620	29.102	22,885,300
2025-10-31	28.460	29.940	28.430	29.380	28.867	27,562,433
2025-10-30	28.960	29.120	28.150	28.340	27.845	15,673,633
2025-10-29	28.620	28.880	28.400	28.880	28.375	12,033,258
2025-10-28	28.880	29.050	28.250	28.730	28.228	13,785,665
2025-10-27	29.050	29.610	28.230	28.820	28.316	21,352,222
2025-10-24	29.300	29.800	28.510	28.880	28.375	21,723,521
2025-10-23	29.080	29.620	28.820	29.410	28.896	12,228,870
2025-10-22	30.400	30.750	28.860	28.960	28.454	20,241,645
2025-10-21	29.690	30.630	29.660	30.580	30.046	15,787,276

← NewerPage 4 of 5 · 241 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.