Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	26.340	27.090	26.330	26.650	25.915	7,116,954
2025-01-16	26.750	26.800	26.350	26.520	25.788	9,523,440
2025-01-15	26.390	26.760	26.200	26.480	25.750	9,197,660
2025-01-14	25.450	26.400	25.130	26.390	25.662	14,003,056
2025-01-13	25.060	25.510	24.950	25.190	24.495	6,116,054
2025-01-10	25.510	25.760	25.250	25.270	24.573	7,124,923
2025-01-09	25.290	25.830	25.230	25.550	24.845	8,500,525
2025-01-08	24.880	25.730	24.450	25.470	24.767	13,678,498
2025-01-07	24.810	24.990	24.450	24.920	24.233	12,037,094
2025-01-06	25.000	25.150	24.440	24.740	24.058	9,048,445
2025-01-03	25.920	26.060	24.900	25.020	24.330	13,806,134
2025-01-02	26.760	26.890	25.560	25.820	25.108	14,413,915
2024-12-31	27.710	27.790	26.870	26.890	26.148	12,238,119
2024-12-30	27.850	28.280	27.410	27.640	26.878	11,920,847
2024-12-27	27.730	28.170	27.400	27.990	27.218	9,968,742
2024-12-26	28.110	28.400	27.640	27.730	26.965	12,049,959
2024-12-25	28.480	28.520	27.700	28.170	27.393	10,154,397
2024-12-24	28.500	28.660	28.260	28.500	27.714	8,725,201
2024-12-23	29.790	29.900	28.330	28.380	27.597	17,702,681
2024-12-20	29.480	30.520	29.390	29.930	29.104	13,717,117
2024-12-19	29.220	29.600	28.850	29.490	28.676	13,526,187
2024-12-18	29.670	29.930	29.270	29.600	28.783	13,846,052
2024-12-17	30.210	30.300	29.260	29.530	28.715	16,309,821
2024-12-16	29.960	30.830	29.380	30.410	29.571	24,887,385
2024-12-13	29.620	30.590	29.490	30.020	29.192	27,296,127
2024-12-12	30.030	30.130	29.350	29.910	29.085	18,232,184
2024-12-11	30.300	30.790	29.320	29.860	29.036	26,584,321
2024-12-10	31.900	32.100	30.380	30.590	29.746	35,996,915
2024-12-09	29.820	30.990	29.350	30.650	29.804	34,725,842
2024-12-06	28.470	29.550	28.290	29.290	28.482	21,609,602
2024-12-05	27.740	28.710	27.740	28.490	27.704	15,182,622
2024-12-04	28.730	28.840	27.600	27.820	27.053	20,142,938
2024-12-03	28.850	29.090	28.500	28.900	28.103	13,472,493
2024-12-02	28.600	29.250	28.530	29.030	28.229	17,634,370
2024-11-29	28.300	29.330	28.150	28.820	28.025	17,383,270
2024-11-28	29.560	30.070	28.530	28.640	27.850	21,495,478
2024-11-27	28.350	29.270	27.520	29.220	28.414	24,825,801
2024-11-26	28.010	29.330	27.700	28.800	28.006	29,503,001
2024-11-25	27.760	28.490	26.940	28.190	27.412	17,363,261
2024-11-22	28.170	29.050	27.480	27.490	26.732	18,729,796
2024-11-21	28.170	29.050	27.910	28.300	27.519	14,647,834
2024-11-20	27.300	28.540	27.220	28.150	27.373	17,390,377
2024-11-19	26.820	27.440	26.450	27.400	26.644	13,777,639
2024-11-18	28.090	28.180	26.210	26.700	25.963	23,104,940
2024-11-15	27.990	29.240	27.600	27.630	26.868	30,884,052
2024-11-14	28.790	29.760	27.610	27.700	26.936	21,311,530
2024-11-13	28.070	29.150	27.860	29.020	28.219	25,314,342
2024-11-12	29.000	29.160	27.830	28.100	27.325	22,867,654
2024-11-11	27.750	29.030	27.580	29.000	28.200	27,994,905
2024-11-08	28.360	29.050	27.700	27.890	27.121	25,924,333
2024-11-07	27.030	28.070	26.920	27.980	27.208	25,814,097
2024-11-06	26.840	28.190	26.810	27.280	26.527	39,352,997
2024-11-05	25.620	27.000	25.590	26.880	26.138	34,360,468
2024-11-04	24.520	25.800	24.510	25.720	25.010	22,205,382
2024-11-01	25.170	25.230	24.400	24.520	23.844	22,639,563
2024-10-31	25.000	25.750	24.910	25.080	24.388	28,346,452
2024-10-30	25.020	25.490	24.770	25.000	24.310	21,581,243
2024-10-29	26.580	26.900	25.250	25.280	24.583	40,116,980
2024-10-28	26.720	27.500	25.700	26.580	25.847	40,864,711
2024-10-25	25.640	27.300	25.100	26.800	26.061	43,114,796

← NewerPage 8 of 21 · 1,215 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.