Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.990	23.500	22.370	23.360	23.046	9,098,979
2022-10-31	22.900	23.290	22.120	22.910	22.602	8,100,538
2022-10-28	23.460	23.770	22.910	22.910	22.602	10,865,164
2022-10-27	22.720	24.000	22.570	23.800	23.481	11,843,356
2022-10-26	21.890	23.220	21.890	22.940	22.632	10,066,146
2022-10-25	22.350	22.550	21.480	21.750	21.458	7,149,078
2022-10-24	22.970	23.290	22.200	22.350	22.050	6,089,013
2022-10-21	22.550	23.190	22.450	22.970	22.662	4,825,290
2022-10-20	22.700	23.050	22.550	22.590	22.287	4,846,747
2022-10-19	23.180	23.180	22.690	22.800	22.494	5,878,412
2022-10-18	22.560	23.380	22.220	23.210	22.898	9,602,788
2022-10-17	21.990	22.700	21.990	22.480	22.178	7,557,474
2022-10-14	21.190	22.150	21.170	21.950	21.655	8,396,282
2022-10-13	20.510	21.260	20.440	21.170	20.886	4,550,200
2022-10-12	20.020	20.600	19.850	20.600	20.323	4,141,943
2022-10-11	20.130	20.260	19.790	20.040	19.771	2,693,900
2022-10-10	20.460	20.710	20.130	20.170	19.899	3,474,533
2022-09-30	20.450	20.850	20.340	20.480	20.205	2,673,263
2022-09-29	20.500	21.000	20.290	20.400	20.126	3,464,417
2022-09-28	20.530	20.970	20.270	20.290	20.018	4,201,959
2022-09-27	19.680	20.680	19.610	20.600	20.323	6,071,974
2022-09-26	19.810	19.890	19.540	19.570	19.307	3,689,885
2022-09-23	20.280	20.370	19.650	19.960	19.692	4,078,654
2022-09-22	20.600	20.820	20.260	20.270	19.998	4,115,604
2022-09-21	20.470	20.970	20.310	20.710	20.432	5,023,570
2022-09-20	20.400	20.650	20.230	20.520	20.245	3,035,575
2022-09-19	20.650	20.820	20.110	20.250	19.978	6,119,569
2022-09-16	21.300	21.430	20.700	20.700	20.422	4,604,487
2022-09-15	22.040	22.190	21.150	21.320	21.034	6,681,819
2022-09-14	21.990	22.070	21.580	22.010	21.715	4,187,492
2022-09-13	22.160	22.430	22.080	22.200	21.902	3,627,800
2022-09-09	21.990	22.450	21.960	22.100	21.803	4,413,672
2022-09-08	22.180	22.240	21.870	21.950	21.655	3,053,921
2022-09-07	22.130	22.460	21.730	22.180	21.882	4,879,754
2022-09-06	22.130	22.220	21.920	22.200	21.902	5,229,609
2022-09-05	22.380	22.620	21.830	22.000	21.705	5,367,730
2022-09-02	22.700	22.960	22.300	22.500	22.198	3,819,304
2022-09-01	22.500	22.850	22.450	22.680	22.376	3,168,635
2022-08-31	22.810	22.900	22.390	22.520	22.218	4,800,198
2022-08-30	22.620	23.050	22.460	22.810	22.504	2,921,234
2022-08-29	22.600	22.700	22.180	22.620	22.316	4,355,964
2022-08-26	22.640	23.190	22.480	22.720	22.415	6,238,752
2022-08-25	22.590	22.700	22.210	22.440	22.139	3,775,647
2022-08-24	23.240	23.530	22.410	22.510	22.208	7,990,226
2022-08-23	23.270	23.450	23.010	23.240	22.928	7,659,248
2022-08-22	21.750	23.600	21.290	23.200	22.889	18,791,317
2022-08-19	21.600	21.730	21.480	21.490	21.202	2,355,379
2022-08-18	21.800	21.870	21.500	21.630	21.340	2,662,401
2022-08-17	21.880	22.390	21.700	21.760	21.468	4,223,899
2022-08-16	21.790	21.930	21.620	21.890	21.596	3,883,704
2022-08-15	21.440	21.730	21.180	21.690	21.399	4,416,233
2022-08-12	21.350	21.840	21.230	21.480	21.192	3,322,090
2022-08-11	20.770	21.410	20.700	21.350	21.063	5,304,090
2022-08-10	20.960	20.960	20.560	20.640	20.363	3,221,385
2022-08-09	21.040	21.040	20.660	20.980	20.698	2,687,598
2022-08-08	21.160	21.340	20.930	21.040	20.758	3,051,300
2022-08-05	21.130	21.130	20.500	21.100	20.817	3,766,915
2022-08-04	20.980	21.160	20.630	21.020	20.738	3,625,415
2022-08-03	20.490	21.300	20.480	20.880	20.600	5,771,472
2022-08-02	21.230	21.300	20.030	20.370	20.097	9,185,264

← NewerPage 17 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.