Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.000	25.980	24.880	25.850	25.503	7,483,066
2023-04-26	24.880	25.200	24.230	24.910	24.576	7,365,487
2023-04-25	25.190	25.260	24.600	25.100	24.763	7,001,471
2023-04-24	25.220	25.550	24.710	25.270	24.931	8,346,190
2023-04-21	25.120	25.720	24.950	25.080	24.743	6,849,545
2023-04-20	25.230	25.450	25.040	25.140	24.803	3,979,500
2023-04-19	25.350	25.550	25.210	25.380	25.039	3,572,833
2023-04-18	25.580	25.960	25.300	25.420	25.079	5,095,320
2023-04-17	25.600	25.800	25.150	25.690	25.345	6,887,534
2023-04-14	26.130	26.320	25.280	25.500	25.158	7,141,451
2023-04-13	26.310	26.810	25.800	26.150	25.799	7,405,415
2023-04-12	25.240	26.640	25.040	26.570	26.213	18,739,639
2023-04-11	25.150	25.520	24.510	25.300	24.960	15,433,584
2023-04-10	27.200	27.200	25.320	25.360	25.020	21,613,772
2023-04-07	28.100	28.650	27.880	28.130	27.752	6,729,902
2023-04-06	27.230	28.310	27.160	28.100	27.723	9,262,479
2023-04-04	25.990	27.210	25.990	27.210	26.845	9,491,017
2023-04-03	27.190	27.450	25.810	25.980	25.631	10,453,903
2023-03-31	26.210	27.500	26.160	27.200	26.835	7,221,959
2023-03-30	26.240	26.350	26.020	26.230	25.878	3,557,922
2023-03-29	26.010	27.050	25.760	26.380	26.026	6,380,043
2023-03-28	26.000	26.360	25.730	25.940	25.592	6,077,867
2023-03-27	26.260	26.450	25.730	25.960	25.612	5,122,283
2023-03-24	26.780	26.820	26.000	26.270	25.917	5,635,730
2023-03-23	26.480	27.000	26.380	26.780	26.421	3,826,999
2023-03-22	26.730	27.200	26.530	26.660	26.302	3,145,190
2023-03-21	26.600	27.100	26.600	26.790	26.430	3,237,469
2023-03-20	26.700	26.800	26.220	26.590	26.233	6,359,081
2023-03-17	27.630	27.670	26.460	26.630	26.273	10,535,295
2023-03-16	27.450	28.330	27.280	27.510	27.141	10,124,056
2023-03-15	27.440	28.420	27.280	27.670	27.299	8,756,868
2023-03-14	27.700	28.070	27.250	27.360	26.993	5,684,963
2023-03-13	27.170	28.300	26.800	27.900	27.525	9,910,055
2023-03-10	27.000	27.740	26.840	27.010	26.647	6,256,810
2023-03-09	26.860	27.360	26.600	27.180	26.815	4,668,691
2023-03-08	26.530	27.080	26.500	26.850	26.490	3,891,489
2023-03-07	27.000	27.370	26.570	26.620	26.263	4,584,042
2023-03-06	26.640	27.670	26.360	27.060	26.697	5,450,622
2023-03-03	26.950	27.090	26.520	26.780	26.421	5,595,561
2023-03-02	27.090	27.300	26.820	26.950	26.588	6,048,878
2023-03-01	27.800	27.800	26.730	26.890	26.529	14,066,263
2023-02-28	27.020	27.890	26.870	27.830	27.456	8,407,892
2023-02-27	26.900	27.450	26.720	27.220	26.855	7,560,375
2023-02-24	27.030	27.280	26.750	27.080	26.716	6,051,768
2023-02-23	27.190	27.370	26.670	27.040	26.677	9,735,638
2023-02-22	26.390	27.540	26.250	27.530	27.160	12,516,157
2023-02-21	26.060	26.660	25.960	26.470	26.115	8,245,370
2023-02-20	25.450	26.340	24.910	26.200	25.848	9,524,587
2023-02-17	25.240	26.130	25.030	25.380	25.039	10,402,807
2023-02-16	24.810	25.660	24.810	25.200	24.862	11,575,884
2023-02-15	25.200	25.250	24.680	24.770	24.438	6,884,657
2023-02-14	24.430	25.330	24.200	25.310	24.970	10,051,908
2023-02-13	23.700	24.770	23.700	24.280	23.954	6,635,879
2023-02-10	23.700	24.100	23.560	23.750	23.431	2,464,359
2023-02-09	23.610	23.850	23.520	23.810	23.490	2,849,572
2023-02-08	23.860	23.970	23.510	23.610	23.293	4,146,087
2023-02-07	24.240	24.330	23.690	23.850	23.530	4,594,299
2023-02-06	23.900	24.500	23.780	24.250	23.924	5,182,479
2023-02-03	24.080	24.200	23.640	23.970	23.648	4,662,809
2023-02-02	23.920	24.450	23.800	24.240	23.915	5,262,508

← NewerPage 15 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.