Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.730	22.040	21.660	21.990	21.990	1,703,598
2023-10-25	21.900	22.100	21.670	21.810	21.810	2,386,331
2023-10-24	21.600	22.000	21.450	21.810	21.810	1,998,812
2023-10-23	21.560	21.870	21.310	21.630	21.630	2,565,649
2023-10-20	21.700	21.880	21.630	21.760	21.760	2,028,236
2023-10-19	21.850	22.250	21.560	21.670	21.670	3,830,393
2023-10-18	22.310	22.430	21.970	21.970	21.970	3,193,429
2023-10-17	22.670	22.690	22.070	22.490	22.490	2,835,530
2023-10-16	23.080	23.140	22.490	22.610	22.610	3,969,060
2023-10-13	22.830	23.300	22.690	23.050	23.050	5,371,393
2023-10-12	23.200	23.370	22.880	22.900	22.900	4,062,031
2023-10-11	22.510	23.390	22.440	23.200	23.200	7,345,329
2023-10-10	22.540	22.590	22.310	22.510	22.510	3,427,068
2023-10-09	23.000	23.190	22.350	22.540	22.540	5,583,677
2023-09-28	22.780	23.280	22.670	23.050	23.050	4,863,371
2023-09-27	22.300	22.870	22.260	22.740	22.740	3,550,362
2023-09-26	22.720	22.870	22.300	22.430	22.430	2,709,588
2023-09-25	22.600	22.930	22.550	22.810	22.810	3,176,353
2023-09-22	22.360	22.600	22.150	22.560	22.560	2,599,623
2023-09-21	22.790	22.790	22.300	22.360	22.360	3,077,397
2023-09-20	22.900	22.990	22.680	22.790	22.790	2,422,544
2023-09-19	22.730	23.350	22.640	22.870	22.870	5,457,375
2023-09-18	22.450	22.880	22.350	22.760	22.760	3,728,660
2023-09-15	22.080	22.800	22.050	22.580	22.580	6,413,297
2023-09-14	22.050	22.310	21.970	22.070	22.070	1,909,305
2023-09-13	22.400	22.540	21.960	22.190	22.190	3,265,290
2023-09-12	22.250	22.690	22.250	22.510	22.510	3,262,891
2023-09-11	21.670	22.560	21.670	22.400	22.400	6,946,133
2023-09-08	21.780	21.920	21.540	21.580	21.580	3,459,013
2023-09-07	22.130	22.140	21.840	21.840	21.840	3,009,644
2023-09-06	21.900	22.160	21.860	22.110	22.110	2,569,046
2023-09-05	22.170	22.350	21.950	22.060	22.060	3,733,091
2023-09-04	21.930	22.320	21.790	22.260	22.260	4,902,441
2023-09-01	22.050	22.120	21.760	21.890	21.890	3,333,261
2023-08-31	22.020	22.160	21.740	22.060	22.060	5,317,131
2023-08-30	22.180	22.340	21.820	22.000	22.000	7,386,369
2023-08-29	21.300	22.200	21.230	22.180	22.180	13,260,115
2023-08-28	24.010	24.200	21.410	21.520	21.520	25,795,109
2023-08-25	23.780	23.900	23.280	23.420	23.420	5,357,172
2023-08-24	23.910	24.490	23.790	23.980	23.980	4,472,740
2023-08-23	24.410	24.480	23.960	24.000	24.000	2,718,666
2023-08-22	24.480	24.540	23.990	24.440	24.440	3,990,221
2023-08-21	24.380	24.820	24.200	24.380	24.380	3,053,349
2023-08-18	25.210	25.230	24.430	24.560	24.560	8,589,351
2023-08-17	25.610	25.740	25.070	25.330	25.330	4,742,188
2023-08-16	25.450	25.860	25.400	25.690	25.690	4,476,600
2023-08-15	25.550	25.770	25.270	25.610	25.610	4,062,001
2023-08-14	25.000	25.630	24.740	25.620	25.620	5,932,362
2023-08-11	25.000	25.520	24.900	25.120	25.120	5,330,698
2023-08-10	25.000	25.190	24.900	25.000	25.000	2,468,919
2023-08-09	25.300	25.300	24.710	25.090	25.090	6,691,200
2023-08-08	25.050	25.820	25.040	25.450	25.450	6,123,168
2023-08-07	25.270	25.470	24.780	25.120	25.120	6,867,976
2023-08-04	25.050	25.480	25.050	25.270	25.270	6,086,420
2023-08-03	24.640	25.060	24.640	25.030	25.030	4,895,120
2023-08-02	25.050	25.080	24.630	24.680	24.680	5,108,725
2023-08-01	25.450	25.500	25.030	25.140	25.140	5,494,582
2023-07-31	25.810	25.940	25.460	25.530	25.530	5,403,348
2023-07-28	26.000	26.010	25.500	25.730	25.730	4,434,052
2023-07-27	26.090	26.180	25.900	26.070	25.720	3,322,313

← NewerPage 13 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.