Mayinglong Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.370 | 27.460 | 26.640 | 27.050 | 27.050 | 9,339,993 |
| 2024-04-23 | 28.170 | 28.400 | 27.290 | 27.380 | 27.380 | 8,288,164 |
| 2024-04-22 | 27.000 | 29.100 | 26.950 | 28.170 | 28.170 | 17,828,826 |
| 2024-04-19 | 25.830 | 27.210 | 25.800 | 26.880 | 26.880 | 10,526,324 |
| 2024-04-18 | 25.630 | 26.490 | 25.560 | 25.990 | 25.990 | 7,285,431 |
| 2024-04-17 | 25.880 | 26.000 | 25.350 | 25.680 | 25.680 | 7,233,303 |
| 2024-04-16 | 25.490 | 26.000 | 25.360 | 25.600 | 25.600 | 9,657,455 |
| 2024-04-15 | 24.380 | 25.990 | 24.140 | 25.770 | 25.770 | 14,907,100 |
| 2024-04-12 | 24.600 | 25.190 | 24.520 | 24.870 | 24.870 | 8,075,253 |
| 2024-04-11 | 24.500 | 25.360 | 24.400 | 24.700 | 24.700 | 8,100,910 |
| 2024-04-10 | 24.450 | 24.840 | 24.040 | 24.700 | 24.700 | 11,208,501 |
| 2024-04-09 | 23.460 | 25.000 | 23.450 | 24.860 | 24.860 | 16,579,953 |
| 2024-04-08 | 22.910 | 23.580 | 22.820 | 23.410 | 23.410 | 8,382,731 |
| 2024-04-03 | 22.280 | 23.330 | 22.280 | 23.050 | 23.050 | 11,036,141 |
| 2024-04-02 | 22.130 | 22.400 | 22.070 | 22.280 | 22.280 | 3,863,731 |
| 2024-04-01 | 22.270 | 22.360 | 21.940 | 22.260 | 22.260 | 8,011,722 |
| 2024-03-29 | 22.160 | 22.220 | 21.890 | 22.200 | 22.200 | 1,208,900 |
| 2024-03-28 | 21.900 | 22.380 | 21.810 | 22.180 | 22.180 | 3,616,900 |
| 2024-03-27 | 22.060 | 22.350 | 21.910 | 21.940 | 21.940 | 3,420,247 |
| 2024-03-26 | 22.000 | 22.120 | 21.700 | 22.090 | 22.090 | 3,206,615 |
| 2024-03-25 | 22.390 | 22.550 | 22.000 | 22.020 | 22.020 | 3,933,338 |
| 2024-03-22 | 22.870 | 22.900 | 22.310 | 22.410 | 22.410 | 4,474,233 |
| 2024-03-21 | 23.010 | 23.150 | 22.900 | 22.920 | 22.920 | 2,549,400 |
| 2024-03-20 | 23.010 | 23.200 | 22.970 | 23.050 | 23.050 | 3,480,500 |
| 2024-03-19 | 23.210 | 23.320 | 22.950 | 23.090 | 23.090 | 3,959,324 |
| 2024-03-18 | 23.330 | 23.380 | 22.880 | 23.250 | 23.250 | 5,847,925 |
| 2024-03-15 | 23.170 | 23.410 | 22.900 | 23.320 | 23.320 | 4,507,901 |
| 2024-03-14 | 23.590 | 23.800 | 23.080 | 23.160 | 23.160 | 4,080,808 |
| 2024-03-13 | 23.600 | 23.710 | 23.320 | 23.410 | 23.410 | 3,390,985 |
| 2024-03-12 | 23.670 | 24.550 | 23.550 | 23.690 | 23.690 | 8,542,055 |
| 2024-03-11 | 23.000 | 23.600 | 22.910 | 23.560 | 23.560 | 3,640,098 |
| 2024-03-08 | 22.850 | 23.090 | 22.650 | 23.040 | 23.040 | 3,204,989 |
| 2024-03-07 | 23.320 | 23.330 | 22.780 | 22.800 | 22.800 | 3,985,409 |
| 2024-03-06 | 23.310 | 23.480 | 23.110 | 23.260 | 23.260 | 2,791,551 |
| 2024-03-05 | 23.850 | 23.850 | 23.150 | 23.530 | 23.530 | 5,853,231 |
| 2024-03-04 | 23.670 | 24.140 | 23.500 | 23.900 | 23.900 | 4,066,000 |
| 2024-03-01 | 23.400 | 23.800 | 23.200 | 23.680 | 23.680 | 3,697,400 |
| 2024-02-29 | 22.750 | 23.400 | 22.700 | 23.400 | 23.400 | 4,015,860 |
| 2024-02-28 | 23.600 | 23.880 | 22.850 | 22.880 | 22.880 | 5,039,428 |
| 2024-02-27 | 23.250 | 23.500 | 23.190 | 23.500 | 23.500 | 3,124,368 |
| 2024-02-26 | 23.440 | 23.570 | 23.190 | 23.340 | 23.340 | 2,862,846 |
| 2024-02-23 | 23.400 | 23.490 | 23.060 | 23.390 | 23.390 | 2,860,263 |
| 2024-02-22 | 23.320 | 23.540 | 23.160 | 23.380 | 23.380 | 3,923,009 |
| 2024-02-21 | 23.640 | 23.920 | 23.380 | 23.430 | 23.430 | 5,768,736 |
| 2024-02-20 | 22.850 | 23.930 | 22.610 | 23.800 | 23.800 | 6,442,327 |
| 2024-02-19 | 23.360 | 23.360 | 22.570 | 22.950 | 22.950 | 4,964,553 |
| 2024-02-08 | 23.600 | 24.200 | 22.830 | 23.070 | 23.070 | 6,633,188 |
| 2024-02-07 | 22.500 | 23.380 | 22.450 | 23.320 | 23.320 | 6,302,744 |
| 2024-02-06 | 21.300 | 22.940 | 20.890 | 22.540 | 22.540 | 6,988,179 |
| 2024-02-05 | 20.890 | 21.780 | 20.200 | 21.410 | 21.410 | 6,615,438 |
| 2024-02-02 | 21.530 | 21.900 | 20.490 | 21.010 | 21.010 | 4,878,467 |
| 2024-02-01 | 21.390 | 21.950 | 20.960 | 21.530 | 21.530 | 6,224,070 |
| 2024-01-31 | 22.000 | 22.200 | 21.450 | 21.450 | 21.450 | 4,351,302 |
| 2024-01-30 | 23.010 | 23.300 | 22.320 | 22.350 | 22.350 | 5,254,846 |
| 2024-01-29 | 22.480 | 23.860 | 22.420 | 23.450 | 23.450 | 9,669,750 |
| 2024-01-26 | 22.690 | 22.990 | 22.320 | 22.420 | 22.420 | 3,657,288 |
| 2024-01-25 | 22.170 | 22.800 | 21.920 | 22.790 | 22.790 | 3,726,750 |
| 2024-01-24 | 22.120 | 22.330 | 21.320 | 22.210 | 22.210 | 4,176,671 |
| 2024-01-23 | 21.890 | 22.220 | 21.460 | 22.030 | 22.030 | 4,592,143 |
| 2024-01-22 | 22.790 | 22.890 | 21.610 | 21.850 | 21.850 | 4,409,850 |
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.