Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.850	24.050	23.720	23.990	23.668	3,895,449
2023-01-31	24.060	24.140	23.780	23.820	23.500	3,108,838
2023-01-30	23.950	24.350	23.840	24.070	23.747	5,599,823
2023-01-20	23.950	24.200	23.800	23.850	23.530	4,819,145
2023-01-19	23.740	24.170	23.620	24.030	23.707	3,188,585
2023-01-18	23.720	23.980	23.620	23.800	23.481	2,716,200
2023-01-17	23.800	24.070	23.600	23.830	23.510	3,509,268
2023-01-16	23.730	24.090	23.600	23.870	23.550	5,213,198
2023-01-13	23.000	23.750	22.900	23.730	23.411	6,181,398
2023-01-12	22.980	23.160	22.700	22.900	22.593	2,718,429
2023-01-11	23.150	23.480	22.960	23.100	22.790	4,724,219
2023-01-10	22.860	23.340	22.720	23.190	22.879	4,224,994
2023-01-09	22.910	23.040	22.680	22.860	22.553	2,639,799
2023-01-06	23.050	23.420	22.810	22.900	22.593	4,376,515
2023-01-05	22.730	23.100	22.620	22.910	22.602	3,837,454
2023-01-04	22.690	22.990	22.570	22.710	22.405	2,650,606
2023-01-03	22.750	23.080	22.680	22.730	22.425	3,800,939
2022-12-30	22.550	22.640	22.310	22.600	22.297	2,927,742
2022-12-29	22.000	22.780	22.000	22.540	22.237	3,767,039
2022-12-28	21.920	22.390	21.900	22.100	21.803	3,461,549
2022-12-27	21.640	22.120	21.500	22.070	21.774	3,562,413
2022-12-26	22.010	22.230	21.470	21.640	21.350	4,131,848
2022-12-23	21.610	22.150	21.610	21.970	21.675	2,323,939
2022-12-22	22.050	22.270	21.660	21.720	21.428	2,452,703
2022-12-21	21.920	22.360	21.860	22.050	21.754	3,628,958
2022-12-20	21.880	22.160	21.600	21.910	21.616	3,809,321
2022-12-19	22.920	23.100	21.820	21.960	21.665	6,995,089
2022-12-16	23.000	23.170	22.850	22.900	22.593	3,270,504
2022-12-15	23.100	23.340	22.890	23.110	22.800	3,056,926
2022-12-14	23.520	23.780	23.060	23.110	22.800	4,644,072
2022-12-13	24.180	24.380	23.490	23.710	23.392	5,024,100
2022-12-12	23.400	24.330	23.300	24.150	23.826	8,821,822
2022-12-09	23.200	23.500	23.050	23.350	23.037	5,627,834
2022-12-08	23.630	23.800	23.120	23.230	22.918	4,724,751
2022-12-07	22.900	23.640	22.710	23.590	23.273	8,524,655
2022-12-06	23.620	23.870	23.000	23.010	22.701	6,726,710
2022-12-05	23.800	24.070	23.410	23.800	23.481	6,734,914
2022-12-02	23.690	24.000	23.540	23.590	23.273	4,881,158
2022-12-01	24.250	24.480	23.300	23.720	23.402	10,257,722
2022-11-30	24.020	24.500	23.910	24.000	23.678	8,162,754
2022-11-29	23.700	24.490	23.690	24.160	23.836	5,142,581
2022-11-28	24.010	24.390	23.600	23.790	23.471	5,797,648
2022-11-25	24.850	24.850	23.640	24.310	23.984	8,263,020
2022-11-24	23.820	24.670	23.600	24.450	24.122	9,026,664
2022-11-23	23.810	24.290	23.110	23.820	23.500	7,149,256
2022-11-22	24.500	25.210	23.700	23.810	23.490	10,641,341
2022-11-21	23.880	24.540	23.740	24.360	24.033	8,736,574
2022-11-18	24.430	24.890	24.040	24.090	23.767	9,214,957
2022-11-17	24.190	24.780	24.160	24.510	24.181	8,207,074
2022-11-16	24.600	24.790	24.240	24.370	24.043	6,133,620
2022-11-15	24.200	24.750	23.820	24.600	24.270	9,617,381
2022-11-14	23.290	24.430	23.200	24.110	23.786	9,310,346
2022-11-11	24.280	24.580	23.240	23.560	23.244	11,780,313
2022-11-10	24.300	24.580	24.010	24.100	23.776	9,111,621
2022-11-09	23.550	24.570	23.440	24.450	24.122	11,395,308
2022-11-08	23.400	23.620	23.120	23.590	23.273	4,454,963
2022-11-07	23.860	24.060	23.330	23.560	23.244	6,408,429
2022-11-04	23.600	24.020	23.410	23.850	23.530	7,709,261
2022-11-03	23.600	24.030	23.470	23.630	23.313	7,488,056
2022-11-02	23.140	24.780	23.100	24.030	23.707	15,141,264

← NewerPage 16 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.