Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.770	30.200	29.410	29.650	29.132	10,174,931
2025-10-17	30.660	30.970	29.390	29.460	28.945	14,406,942
2025-10-16	30.230	31.270	30.010	30.660	30.124	16,528,467
2025-10-15	30.630	30.880	29.420	30.280	29.751	22,791,590
2025-10-14	31.520	32.070	30.360	30.600	30.065	20,160,615
2025-10-13	30.230	32.180	30.200	31.760	31.205	23,286,300
2025-10-10	33.300	33.400	31.510	31.660	31.107	24,016,842
2025-10-09	34.660	35.300	32.460	33.370	32.787	35,042,306
2025-09-30	35.350	35.900	34.700	35.760	35.135	24,508,146
2025-09-29	35.000	35.490	34.680	35.050	34.438	13,643,555
2025-09-26	35.210	36.420	34.650	35.380	34.762	26,705,169
2025-09-25	32.480	35.500	32.270	35.230	34.614	39,185,248
2025-09-24	31.520	32.660	31.260	32.480	31.913	17,917,384
2025-09-23	32.200	32.560	30.880	31.750	31.195	25,783,122
2025-09-22	32.710	33.000	31.810	32.190	31.628	24,886,211
2025-09-19	31.790	33.950	31.790	33.010	32.433	30,756,171
2025-09-18	31.860	32.780	31.420	31.740	31.185	26,130,153
2025-09-17	32.420	32.790	31.500	31.950	31.392	29,141,805
2025-09-16	31.380	34.000	31.300	31.990	31.431	44,955,416
2025-09-15	29.440	32.030	29.110	31.910	31.352	40,786,692
2025-09-12	30.280	30.390	29.230	29.310	28.798	19,520,595
2025-09-11	29.580	30.150	29.000	30.080	29.554	27,034,039
2025-09-10	28.330	30.250	28.280	30.030	29.505	44,271,174
2025-09-09	28.000	29.770	27.910	28.460	27.963	39,893,563
2025-09-08	27.280	28.660	26.960	28.210	27.717	46,024,706
2025-09-05	25.610	27.450	25.260	27.330	26.853	39,186,323
2025-09-04	26.090	26.170	25.120	25.430	24.986	23,494,541
2025-09-03	25.500	26.550	25.440	26.100	25.644	33,871,695
2025-09-02	25.990	26.200	25.200	25.380	24.937	20,866,500
2025-09-01	26.030	26.580	25.810	25.960	25.506	22,370,888
2025-08-29	25.920	26.600	25.800	26.080	25.624	26,416,793
2025-08-28	25.650	26.070	25.100	25.900	25.447	28,354,786
2025-08-27	27.080	27.140	25.600	25.600	25.153	35,157,309
2025-08-26	26.500	27.140	26.420	26.990	26.518	29,079,430
2025-08-25	25.530	27.130	25.080	27.090	26.617	58,348,176
2025-08-22	25.440	25.800	25.350	25.530	25.084	27,998,265
2025-08-21	26.000	26.260	25.370	25.540	25.094	28,215,007
2025-08-20	25.860	26.210	25.560	25.840	25.389	33,833,296
2025-08-19	26.440	26.940	25.450	26.380	25.919	76,021,119
2025-08-18	24.060	27.130	24.060	26.450	25.988	141,109,812
2025-08-15	22.200	22.880	22.080	22.610	22.215	24,366,956
2025-08-14	22.770	22.800	22.120	22.230	21.842	24,427,620
2025-08-13	22.300	22.930	22.180	22.660	22.264	35,250,334
2025-08-12	22.430	22.610	22.200	22.230	21.842	18,075,152
2025-08-11	21.730	22.900	21.690	22.480	22.087	34,150,466
2025-08-08	21.970	21.990	21.680	21.720	21.341	15,127,843
2025-08-07	22.120	22.180	21.940	22.020	21.635	13,341,039
2025-08-06	22.170	22.190	21.920	22.120	21.734	12,560,915
2025-08-05	21.980	22.140	21.930	22.130	21.743	14,611,720
2025-08-04	21.850	22.020	21.720	21.980	21.596	12,585,164
2025-08-01	22.250	22.270	21.740	22.000	21.616	16,126,234
2025-07-31	22.460	22.460	21.950	22.030	21.645	19,510,054
2025-07-30	22.470	22.840	22.220	22.460	22.068	21,113,127
2025-07-29	22.470	22.540	22.230	22.500	22.107	14,751,346
2025-07-28	22.590	22.630	22.350	22.570	22.176	15,048,420
2025-07-25	22.680	22.930	22.480	22.540	22.146	23,482,640
2025-07-24	22.000	22.650	21.960	22.650	22.254	26,823,522
2025-07-23	22.200	22.460	21.950	21.980	21.596	22,533,962
2025-07-22	22.050	22.200	21.880	22.150	21.763	18,109,889
2025-07-21	21.700	22.070	21.640	22.050	21.665	20,035,259

← NewerPage 5 of 21 · 1,214 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.