Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	28.400	28.400	27.350	27.520	27.520	4,937,361
2024-07-22	27.870	28.400	27.540	28.400	28.400	4,593,417
2024-07-19	27.770	28.200	27.450	27.980	27.980	4,787,509
2024-07-18	26.260	27.940	26.210	27.650	27.650	7,532,430
2024-07-17	26.200	26.570	25.750	26.440	26.440	3,973,723
2024-07-16	26.130	26.430	25.960	26.210	26.210	2,805,700
2024-07-15	25.660	26.480	25.380	26.390	26.390	5,042,928
2024-07-12	25.970	26.180	25.590	25.660	25.660	2,558,130
2024-07-11	25.970	26.420	25.380	26.000	26.000	5,365,681
2024-07-10	26.260	26.440	25.580	25.770	25.770	5,331,700
2024-07-09	26.050	26.720	25.780	26.590	26.590	3,705,436
2024-07-08	26.580	26.850	26.080	26.150	26.150	3,266,970
2024-07-05	25.920	25.920	25.920	25.920	25.920	0
2024-07-04	26.250	26.590	25.770	25.920	25.920	3,123,627
2024-07-03	26.350	26.920	26.280	26.350	26.350	5,116,300
2024-07-02	27.220	27.500	26.420	26.550	26.550	4,406,507
2024-07-01	26.330	27.450	26.330	27.230	27.230	3,892,130
2024-06-28	26.500	26.960	26.400	26.670	26.670	4,507,234
2024-06-27	27.160	27.170	26.480	26.670	26.670	5,395,550
2024-06-26	26.550	27.450	26.550	27.270	27.270	4,344,051
2024-06-25	27.040	27.180	26.520	26.700	26.700	3,873,477
2024-06-24	27.570	27.740	26.800	26.850	26.850	5,451,309
2024-06-21	27.500	28.010	27.420	27.630	27.630	3,399,142
2024-06-20	28.060	28.170	27.130	27.490	27.490	4,959,615
2024-06-19	28.200	28.520	27.960	28.070	28.070	2,842,400
2024-06-18	28.500	28.650	27.920	28.410	28.410	2,965,045
2024-06-17	28.000	29.250	27.880	28.380	28.380	6,291,770
2024-06-14	28.200	28.600	28.040	28.410	28.410	3,726,225
2024-06-13	28.880	29.000	27.570	28.200	28.200	5,637,278
2024-06-12	29.450	29.450	28.870	29.000	29.000	3,939,075
2024-06-11	28.820	29.580	28.450	29.480	29.480	5,412,569
2024-06-07	29.360	29.540	28.740	28.880	28.880	4,722,235
2024-06-06	28.690	29.610	28.510	29.170	29.170	6,870,868
2024-06-05	29.020	29.490	28.600	28.670	28.670	5,518,813
2024-06-04	27.750	29.280	27.700	29.170	29.170	11,023,935
2024-06-03	27.780	28.280	27.530	27.750	27.750	4,802,098
2024-05-31	27.690	28.000	27.590	27.810	27.810	3,534,899
2024-05-30	27.960	28.280	27.480	27.700	27.700	6,750,524
2024-05-29	28.550	28.550	27.830	28.040	28.040	7,970,278
2024-05-28	28.850	28.980	28.300	28.450	28.450	5,267,065
2024-05-27	28.500	29.150	28.200	29.020	29.020	5,641,203
2024-05-24	28.490	28.840	28.250	28.430	28.430	2,982,385
2024-05-23	28.500	28.870	28.280	28.300	28.300	3,794,220
2024-05-22	29.440	29.490	28.510	28.650	28.650	5,100,980
2024-05-21	29.300	29.550	28.800	29.380	29.380	5,133,186
2024-05-20	29.350	29.790	28.880	29.130	29.130	7,692,486
2024-05-17	29.750	29.770	29.080	29.350	29.350	5,783,472
2024-05-16	29.900	30.140	29.500	29.640	29.640	6,140,967
2024-05-15	30.500	30.650	29.800	29.900	29.900	6,455,580
2024-05-14	29.070	31.180	28.880	30.630	30.630	12,117,567
2024-05-13	28.640	29.370	28.530	29.050	29.050	4,721,839
2024-05-10	29.460	29.500	28.850	28.990	28.990	4,871,669
2024-05-09	28.900	29.590	28.650	29.350	29.350	5,432,537
2024-05-08	29.030	29.180	28.610	28.820	28.820	5,362,907
2024-05-07	28.590	29.120	28.350	29.000	29.000	8,163,382
2024-05-06	27.850	28.750	27.640	28.600	28.600	10,688,133
2024-04-30	27.070	28.260	27.070	27.840	27.840	8,843,493
2024-04-29	27.400	27.590	26.950	27.160	27.160	5,897,847
2024-04-26	26.890	27.520	26.890	27.420	27.420	8,094,780
2024-04-25	27.050	27.440	26.790	27.000	27.000	5,619,420

← NewerPage 10 of 21 · 1,212 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.