Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	22.400	22.980	22.370	22.790	22.790	4,008,100
2024-01-18	22.410	22.630	21.750	22.570	22.570	5,059,637
2024-01-17	22.800	23.050	22.510	22.520	22.520	2,147,325
2024-01-16	22.830	22.940	22.540	22.890	22.890	2,955,200
2024-01-15	22.900	23.500	22.780	22.890	22.890	4,038,408
2024-01-12	23.390	23.650	22.900	22.930	22.930	2,764,122
2024-01-11	23.390	23.530	23.140	23.430	23.430	2,523,075
2024-01-10	23.450	23.580	23.150	23.400	23.400	3,278,155
2024-01-09	23.450	23.800	23.250	23.400	23.400	4,638,561
2024-01-08	24.150	24.170	23.400	23.450	23.450	3,454,664
2024-01-05	24.520	24.650	24.080	24.190	24.190	1,986,323
2024-01-04	24.380	24.650	24.180	24.560	24.560	2,802,264
2024-01-03	24.400	24.830	24.180	24.430	24.430	3,241,350
2024-01-02	24.150	24.630	24.010	24.410	24.410	4,569,307
2023-12-29	24.150	24.280	24.000	24.180	24.180	3,934,300
2023-12-28	23.800	24.320	23.760	24.160	24.160	5,080,700
2023-12-27	23.230	23.960	23.130	23.920	23.920	3,510,618
2023-12-26	23.470	23.470	23.040	23.190	23.190	1,948,528
2023-12-25	23.240	23.480	23.090	23.460	23.460	2,189,400
2023-12-22	23.450	23.590	23.110	23.220	23.220	2,669,785
2023-12-21	23.320	23.620	23.170	23.550	23.550	2,324,585
2023-12-20	23.670	23.850	23.410	23.420	23.420	1,757,598
2023-12-19	23.660	23.740	23.250	23.700	23.700	2,257,442
2023-12-18	23.830	24.290	23.530	23.660	23.660	3,888,019
2023-12-15	24.500	24.700	23.820	23.850	23.850	4,288,274
2023-12-14	25.170	25.190	24.570	24.600	24.600	2,579,945
2023-12-13	24.900	25.250	24.880	24.940	24.940	2,836,600
2023-12-12	24.770	25.290	24.670	25.000	25.000	2,583,100
2023-12-11	24.300	24.950	24.080	24.920	24.920	3,990,492
2023-12-08	24.180	24.550	24.180	24.360	24.360	2,768,639
2023-12-07	24.480	24.580	24.100	24.240	24.240	2,848,223
2023-12-06	24.560	24.760	24.380	24.510	24.510	2,717,803
2023-12-05	24.880	25.130	24.560	24.560	24.560	4,060,654
2023-12-04	25.120	25.260	24.860	24.950	24.950	2,139,990
2023-12-01	25.100	25.640	25.000	25.110	25.110	2,556,799
2023-11-30	24.950	25.230	24.800	25.190	25.190	2,962,508
2023-11-29	25.100	25.200	24.880	25.030	25.030	3,174,200
2023-11-28	24.850	25.350	24.730	25.140	25.140	3,221,859
2023-11-27	25.200	25.300	24.820	24.910	24.910	3,254,314
2023-11-24	25.470	25.650	25.050	25.220	25.220	3,666,874
2023-11-23	25.400	25.590	25.200	25.490	25.490	3,526,046
2023-11-22	25.550	25.700	25.250	25.410	25.410	4,186,516
2023-11-21	25.950	25.950	25.600	25.700	25.700	5,409,076
2023-11-20	26.190	26.190	25.530	25.960	25.960	7,955,676
2023-11-17	24.350	26.350	24.310	26.200	26.200	13,963,940
2023-11-16	25.150	25.300	24.370	24.390	24.390	4,716,558
2023-11-15	24.590	25.570	24.580	25.170	25.170	10,578,880
2023-11-14	24.240	24.490	24.080	24.380	24.380	3,755,445
2023-11-13	24.050	24.310	23.810	24.250	24.250	3,613,481
2023-11-10	23.850	24.600	23.630	24.060	24.060	5,972,331
2023-11-09	23.920	24.180	23.610	23.860	23.860	4,310,033
2023-11-08	24.060	24.540	23.600	23.960	23.960	6,938,186
2023-11-07	23.900	24.750	23.870	24.270	24.270	9,382,678
2023-11-06	23.640	24.100	23.510	23.860	23.860	4,715,943
2023-11-03	23.410	23.730	23.300	23.410	23.410	3,186,416
2023-11-02	23.990	24.110	23.400	23.520	23.520	4,903,537
2023-11-01	22.850	24.000	22.660	23.890	23.890	11,342,206
2023-10-31	22.650	22.940	22.550	22.880	22.880	4,002,031
2023-10-30	22.410	22.840	22.400	22.770	22.770	4,577,276
2023-10-27	21.810	22.640	21.760	22.550	22.550	4,143,586

← NewerPage 12 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.