Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.300	25.080	24.300	24.910	24.910	7,371,072
2026-10-16	24.420	24.980	24.350	24.570	24.570	7,864,179
2026-10-15	24.590	24.880	24.180	24.400	24.400	9,686,415
2026-10-14	23.620	24.650	23.600	24.560	24.560	11,589,960
2026-10-13	23.580	24.140	23.410	23.720	23.720	8,212,280
2026-10-12	22.930	23.700	22.900	23.590	23.590	7,276,758
2026-10-09	22.650	23.130	22.600	22.950	22.950	5,499,240
2026-10-08	22.560	22.700	22.390	22.650	22.650	2,526,200
2026-09-30	22.210	22.600	22.130	22.520	22.520	2,555,200
2026-09-29	22.310	22.420	22.120	22.210	22.210	2,157,000
2026-09-28	22.150	22.400	22.120	22.390	22.390	2,709,349
2026-09-24	22.460	22.530	22.120	22.150	22.150	2,100,100
2026-09-23	22.610	22.700	22.450	22.460	22.460	1,679,455
2026-09-22	22.690	22.720	22.540	22.550	22.550	2,311,000
2026-09-21	22.660	22.790	22.470	22.720	22.720	3,062,638
2026-09-18	22.430	22.730	22.410	22.670	22.670	2,877,136
2026-09-17	22.320	22.510	22.270	22.430	22.430	2,201,000
2026-09-16	22.400	22.480	22.120	22.370	22.370	3,030,100
2026-09-15	22.550	22.600	22.310	22.330	22.330	1,836,600
2026-09-14	22.020	22.590	22.020	22.550	22.550	3,746,100
2026-09-11	22.550	22.550	22.050	22.130	22.130	4,113,563
2026-09-10	22.600	22.650	22.380	22.500	22.500	3,259,540
2026-09-09	23.060	23.060	22.580	22.650	22.650	3,386,300
2026-09-08	22.890	23.020	22.760	22.950	22.950	3,510,480
2026-09-07	23.060	23.180	22.800	22.850	22.850	3,560,883
2026-09-04	23.050	23.260	23.020	23.060	23.060	2,667,400
2026-09-03	23.110	23.250	23.060	23.060	23.060	1,961,514
2026-09-02	23.230	23.230	22.890	23.110	23.110	3,101,914
2026-09-01	23.010	23.260	22.910	23.210	23.210	2,777,910
2026-08-31	23.250	23.440	22.910	23.030	23.030	3,438,178
2026-08-28	23.400	23.450	23.250	23.390	23.390	2,602,800
2026-08-27	23.150	23.700	23.130	23.530	23.530	6,859,350
2026-08-26	23.370	23.990	23.170	23.180	23.180	7,594,163
2026-08-25	22.700	23.230	22.620	23.220	23.220	3,943,132
2026-08-24	22.600	22.900	22.400	22.730	22.730	7,609,086
2026-08-21	23.400	23.400	22.800	23.010	23.010	5,612,711
2026-08-20	23.190	23.620	23.190	23.490	23.490	5,001,291
2026-08-19	22.950	23.330	22.900	23.180	23.180	5,045,052
2026-08-18	23.170	23.250	22.870	22.930	22.930	3,580,435
2026-08-17	23.310	23.430	22.870	23.160	23.160	3,752,200
2026-08-14	23.280	23.580	23.080	23.340	23.340	4,866,600
2026-08-13	23.400	23.590	23.150	23.280	23.280	7,234,484
2026-08-12	23.820	23.890	23.430	23.450	23.450	5,076,477
2026-08-11	23.690	24.070	23.610	23.820	23.820	4,844,027
2026-08-10	23.550	23.960	23.400	23.790	23.790	6,711,337
2026-08-07	23.330	23.580	23.140	23.460	23.460	5,320,400
2026-08-06	23.650	23.680	23.280	23.420	23.420	4,792,000
2026-08-05	23.990	23.990	23.470	23.620	23.620	9,266,082
2026-08-04	25.180	25.230	24.560	24.640	23.940	6,397,097
2026-08-03	24.990	25.390	24.900	25.130	24.416	5,118,500
2026-07-31	24.700	25.060	24.440	25.010	24.300	7,293,535
2026-07-30	24.390	25.050	24.350	24.970	24.261	7,390,863
2026-07-29	24.100	24.660	24.030	24.380	23.687	8,462,281
2026-07-28	23.350	24.050	23.220	24.010	24.010	7,592,833
2026-07-27	23.100	23.630	23.040	23.420	23.420	4,953,662
2026-07-24	23.610	23.850	23.160	23.160	23.160	4,782,447
2026-07-23	23.360	23.830	23.250	23.690	23.690	4,964,162
2026-07-22	23.510	23.780	23.070	23.470	23.470	9,027,300
2026-07-21	23.790	24.200	23.540	23.630	23.630	7,572,087
2026-07-20	23.720	24.140	23.430	23.900	23.900	9,465,655

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3500 CNY
2022-07-28	0.3500 CNY
2021-07-15	0.3000 CNY
2020-07-30	0.2600 CNY
2019-07-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.