Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	26.120	26.230	25.930	26.100	25.750	4,372,786
2023-07-25	25.900	26.200	25.610	26.100	25.750	5,472,000
2023-07-24	25.540	25.920	25.360	25.790	25.444	4,754,841
2023-07-21	25.500	25.680	25.250	25.540	25.197	5,700,085
2023-07-20	25.810	26.260	25.470	25.520	25.177	5,989,282
2023-07-19	26.210	26.250	25.510	25.770	25.424	9,107,013
2023-07-18	27.360	27.400	26.130	26.210	25.858	12,306,923
2023-07-17	27.000	27.530	26.610	27.270	26.904	6,562,257
2023-07-14	27.000	27.320	26.900	27.000	26.638	2,419,412
2023-07-13	26.620	27.130	26.620	27.090	26.726	4,226,333
2023-07-12	26.850	27.410	26.600	26.620	26.263	4,188,539
2023-07-11	26.750	27.060	26.580	27.000	26.638	3,707,660
2023-07-10	26.950	26.950	26.530	26.750	26.391	2,301,545
2023-07-07	26.600	27.000	26.180	26.710	26.351	4,344,854
2023-07-06	26.890	27.050	26.600	26.650	26.292	3,150,417
2023-07-05	26.780	27.180	26.650	26.880	26.519	3,694,111
2023-07-04	27.000	27.050	26.610	26.950	26.588	4,137,924
2023-07-03	27.850	27.900	26.780	27.130	26.766	8,026,832
2023-06-30	27.500	28.680	27.460	27.810	27.437	6,386,911
2023-06-29	27.200	27.760	27.090	27.610	27.239	4,323,206
2023-06-28	27.690	27.770	26.960	27.300	26.934	3,947,657
2023-06-27	26.880	27.720	26.700	27.530	27.160	5,859,998
2023-06-26	27.400	27.400	26.590	26.770	26.411	9,301,512
2023-06-21	27.650	27.840	27.430	27.480	27.111	4,007,620
2023-06-20	28.500	28.960	27.550	27.670	27.299	7,934,844
2023-06-19	28.060	28.750	27.680	28.550	28.167	6,699,596
2023-06-16	28.240	28.490	28.000	28.130	27.752	5,078,830
2023-06-15	28.210	28.500	27.670	28.260	27.881	5,698,074
2023-06-14	28.220	28.520	27.900	28.210	27.831	5,539,656
2023-06-13	29.010	29.260	28.150	28.200	27.821	7,289,344
2023-06-12	29.170	29.430	28.250	29.060	28.670	9,474,044
2023-06-09	29.390	29.640	28.910	29.170	28.778	5,128,961
2023-06-08	30.350	30.460	29.140	29.240	28.847	7,916,697
2023-06-07	29.420	30.560	29.400	30.130	29.726	6,662,604
2023-06-06	30.500	30.550	29.000	29.330	28.936	7,411,306
2023-06-05	29.700	30.800	29.580	30.630	30.219	9,736,425
2023-06-02	29.920	30.200	29.490	29.700	29.301	6,282,089
2023-06-01	30.940	30.940	29.690	29.930	29.528	11,229,323
2023-05-31	29.740	32.200	29.740	30.950	30.535	26,702,032
2023-05-30	29.400	29.970	28.900	29.810	29.410	8,222,385
2023-05-29	29.000	30.180	28.800	29.650	29.252	12,266,249
2023-05-26	27.640	29.230	27.400	28.860	28.473	11,111,444
2023-05-25	28.200	28.280	27.250	27.610	27.239	7,244,357
2023-05-24	28.280	28.680	27.610	28.360	27.979	6,214,967
2023-05-23	27.950	28.980	27.790	28.280	27.900	9,781,178
2023-05-22	27.290	28.130	27.290	27.860	27.486	10,217,847
2023-05-19	26.890	27.620	26.650	27.460	27.091	6,109,000
2023-05-18	26.970	27.140	26.650	26.890	26.529	3,704,731
2023-05-17	27.230	27.290	26.540	26.970	26.608	6,300,039
2023-05-16	27.630	28.080	27.210	27.360	26.993	5,562,160
2023-05-15	27.250	27.800	26.880	27.590	27.220	6,004,906
2023-05-12	26.560	28.130	26.500	27.260	26.894	8,113,304
2023-05-11	26.810	27.430	26.490	26.690	26.332	4,457,308
2023-05-10	27.230	27.400	26.660	26.810	26.450	4,192,445
2023-05-09	28.050	28.150	27.140	27.200	26.835	6,794,611
2023-05-08	27.400	29.300	27.400	28.050	27.673	13,950,867
2023-05-05	27.630	27.800	26.660	26.980	26.618	6,979,328
2023-05-04	25.900	28.200	25.900	27.580	27.210	14,654,761
2023-04-28	25.850	26.240	25.510	26.160	25.809	6,617,841
2023-04-27	25.000	25.980	24.880	25.850	25.503	7,483,066

← NewerPage 14 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.