Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	21.850	22.030	21.650	21.750	21.370	18,032,008
2025-07-17	21.670	21.870	21.450	21.830	21.449	19,873,679
2025-07-16	21.250	22.180	21.250	21.650	21.272	32,580,368
2025-07-15	21.640	21.700	21.210	21.370	20.780	16,298,377
2025-07-14	22.100	22.100	21.570	21.630	21.033	18,846,953
2025-07-11	21.700	22.100	21.590	21.930	21.325	20,571,704
2025-07-10	21.580	21.750	21.460	21.720	21.121	15,461,122
2025-07-09	21.470	21.880	21.410	21.640	21.043	21,524,759
2025-07-08	21.130	21.550	21.120	21.460	20.868	16,670,295
2025-07-07	21.210	21.300	21.110	21.130	20.547	10,217,080
2025-07-04	21.600	21.600	21.200	21.240	20.654	18,258,103
2025-07-03	21.480	21.620	21.460	21.600	21.004	9,233,007
2025-07-02	21.590	21.620	21.380	21.470	20.878	9,701,662
2025-07-01	21.860	21.880	21.480	21.600	21.004	12,527,209
2025-06-30	21.510	21.860	21.500	21.820	21.218	14,191,763
2025-06-27	21.550	21.660	21.350	21.500	20.907	13,208,815
2025-06-26	21.750	21.770	21.460	21.500	20.907	14,155,285
2025-06-25	21.560	21.780	21.370	21.770	21.169	16,251,923
2025-06-24	21.260	21.590	21.170	21.580	20.985	13,956,586
2025-06-23	21.000	21.300	20.940	21.190	20.605	10,010,718
2025-06-20	21.350	21.420	21.010	21.140	20.557	11,541,842
2025-06-19	21.500	21.630	21.210	21.300	20.712	14,131,595
2025-06-18	22.020	22.080	21.400	21.540	20.946	18,228,491
2025-06-17	22.320	22.350	22.020	22.080	21.471	12,221,310
2025-06-16	21.910	22.780	21.900	22.360	21.743	18,009,708
2025-06-13	22.530	22.550	22.030	22.060	21.451	14,177,745
2025-06-12	22.450	22.880	22.310	22.620	21.996	14,291,724
2025-06-11	22.350	22.680	22.330	22.540	21.918	11,024,475
2025-06-10	22.600	22.720	22.130	22.360	21.743	12,782,064
2025-06-09	22.420	22.780	22.330	22.680	22.054	13,834,484
2025-06-06	22.540	22.560	22.100	22.290	21.675	12,101,974
2025-06-05	22.300	22.570	22.250	22.510	21.889	8,563,998
2025-06-04	22.330	22.470	22.260	22.370	21.753	8,613,700
2025-06-03	22.200	22.590	22.130	22.320	21.704	8,857,576
2025-05-30	22.500	22.510	22.150	22.360	21.743	10,545,914
2025-05-29	22.160	22.610	22.020	22.600	21.977	14,101,440
2025-05-28	22.270	22.380	21.960	22.000	21.393	10,664,088
2025-05-27	22.350	22.450	22.120	22.270	21.656	9,001,569
2025-05-26	22.760	22.760	21.920	22.400	21.782	18,697,342
2025-05-23	23.000	23.000	22.650	22.670	22.045	9,641,702
2025-05-22	23.260	23.300	22.890	22.970	22.336	9,790,500
2025-05-21	23.440	23.480	23.270	23.280	22.638	9,348,117
2025-05-20	23.400	23.670	23.110	23.440	22.793	16,107,186
2025-05-19	23.750	23.860	22.960	23.550	22.900	19,910,928
2025-05-16	23.660	24.880	23.470	24.210	23.542	22,254,082
2025-05-15	23.480	23.690	23.280	23.590	22.939	12,014,808
2025-05-14	23.500	23.600	23.300	23.510	22.861	10,566,886
2025-05-13	23.720	23.780	23.350	23.440	22.793	10,514,552
2025-05-12	23.520	23.590	23.310	23.560	22.910	9,410,515
2025-05-09	23.490	23.550	23.070	23.270	22.628	9,578,300
2025-05-08	23.470	23.690	23.330	23.560	22.910	11,145,632
2025-05-07	23.400	23.760	23.260	23.470	22.823	18,096,805
2025-05-06	22.810	23.180	22.810	23.170	22.531	16,134,758
2025-04-30	22.530	22.920	22.520	22.730	22.103	11,316,832
2025-04-29	22.830	22.890	22.490	22.510	21.889	21,136,627
2025-04-28	25.400	25.400	22.610	22.930	22.297	41,579,380
2025-04-25	25.900	26.020	25.610	25.650	24.942	9,355,300
2025-04-24	26.900	26.980	25.790	25.840	25.127	12,961,031
2025-04-23	28.000	28.070	26.900	26.900	26.158	10,632,254
2025-04-22	28.300	28.300	27.830	27.850	27.082	4,491,160

← NewerPage 6 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.