Mango Excellent Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.900	26.230	24.570	25.610	24.904	35,916,519
2024-10-23	25.910	25.920	24.950	25.250	24.553	42,092,242
2024-10-22	24.950	27.090	24.820	26.390	25.662	54,425,982
2024-10-21	24.360	25.450	24.150	24.990	24.301	31,252,035
2024-10-18	23.080	24.970	22.790	24.360	23.688	32,434,998
2024-10-17	23.250	23.740	23.120	23.190	22.550	20,444,487
2024-10-16	23.000	23.680	22.860	23.170	22.531	17,414,017
2024-10-15	23.830	24.330	23.220	23.440	22.793	24,323,844
2024-10-14	23.610	24.000	23.000	23.900	23.241	29,368,694
2024-10-11	24.850	24.850	23.200	23.660	23.007	22,394,885
2024-10-10	25.250	26.000	24.540	24.900	24.213	27,686,864
2024-10-09	27.650	27.880	24.870	24.870	24.184	50,550,371
2024-10-08	31.560	31.560	26.880	29.560	28.745	62,525,540
2024-09-30	24.000	26.500	23.530	26.320	25.594	52,886,695
2024-09-27	21.980	23.430	21.700	22.950	22.317	36,522,625
2024-09-26	20.020	21.530	19.990	21.440	20.849	23,429,915
2024-09-25	19.900	20.660	19.900	20.110	19.555	18,580,567
2024-09-24	19.050	19.660	18.780	19.650	19.108	14,066,544
2024-09-23	18.950	19.100	18.830	18.870	18.349	6,525,042
2024-09-20	18.820	19.080	18.520	19.010	18.486	9,741,252
2024-09-19	18.420	19.200	18.220	18.860	18.340	12,531,599
2024-09-18	18.400	18.400	18.070	18.260	17.756	4,195,448
2024-09-13	18.440	18.550	18.300	18.380	17.873	5,254,044
2024-09-12	18.680	18.940	18.380	18.420	17.912	7,522,242
2024-09-11	18.800	18.900	18.630	18.680	18.165	5,269,851
2024-09-10	18.780	19.040	18.450	18.810	18.291	6,382,996
2024-09-09	18.600	18.850	18.500	18.810	18.291	5,230,000
2024-09-06	19.140	19.160	18.680	18.720	18.204	4,169,129
2024-09-05	18.680	19.110	18.680	18.970	18.447	7,046,143
2024-09-04	18.500	18.780	18.410	18.620	18.106	4,724,200
2024-09-03	18.520	18.890	18.440	18.710	18.194	6,042,282
2024-09-02	19.280	19.290	18.500	18.510	17.999	10,818,360
2024-08-30	18.720	19.650	18.590	19.360	18.826	16,877,636
2024-08-29	18.330	18.880	18.280	18.720	18.204	9,077,656
2024-08-28	18.250	18.590	18.110	18.390	17.883	7,657,280
2024-08-27	18.550	18.660	18.250	18.310	17.805	6,338,754
2024-08-26	18.610	18.760	18.410	18.650	18.136	6,312,754
2024-08-23	18.900	18.960	18.490	18.580	18.067	8,711,173
2024-08-22	19.900	19.980	18.800	18.900	18.379	17,031,480
2024-08-21	20.130	20.450	19.820	19.900	19.351	7,898,467
2024-08-20	20.430	20.600	20.100	20.170	19.614	6,918,362
2024-08-19	20.600	20.790	20.400	20.430	19.866	5,925,439
2024-08-16	20.910	20.940	20.540	20.590	20.022	7,059,500
2024-08-15	20.550	21.070	20.450	20.840	20.265	9,369,810
2024-08-14	20.300	20.900	20.120	20.630	20.061	12,093,727
2024-08-13	20.430	20.520	20.110	20.370	19.808	4,601,526
2024-08-12	20.310	20.600	20.070	20.420	19.857	6,594,856
2024-08-09	20.790	20.870	20.350	20.350	19.789	8,145,688
2024-08-08	20.320	20.840	20.150	20.730	20.158	10,439,616
2024-08-07	20.380	20.620	20.220	20.460	19.896	7,366,086
2024-08-06	20.350	20.620	20.210	20.490	19.925	9,187,952
2024-08-05	19.950	20.770	19.900	20.120	19.565	16,999,510
2024-08-02	20.210	20.520	20.020	20.050	19.497	7,223,085
2024-08-01	20.600	20.650	20.280	20.340	19.779	8,729,614
2024-07-31	19.360	20.650	19.320	20.570	20.003	18,587,819
2024-07-30	19.220	19.380	19.030	19.370	18.836	6,108,460
2024-07-29	19.370	19.420	19.120	19.310	18.777	6,335,867
2024-07-26	19.250	19.510	19.160	19.430	18.894	6,350,420
2024-07-25	18.890	19.510	18.730	19.210	18.680	8,587,526
2024-07-24	19.300	19.440	18.900	19.000	18.476	9,297,038

← NewerPage 9 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.