Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.400	20.950	20.110	20.430	19.839	4,767,920
2022-05-05	19.810	21.100	19.800	20.820	20.218	7,446,221
2022-04-29	19.580	20.000	19.380	19.900	19.325	5,307,353
2022-04-28	19.300	19.980	19.230	19.380	18.820	4,901,328
2022-04-27	18.160	19.670	18.160	19.650	19.082	9,066,202
2022-04-26	18.250	18.610	17.990	18.110	17.586	5,871,527
2022-04-25	19.300	19.390	18.160	18.240	17.713	7,805,049
2022-04-22	19.880	19.880	19.410	19.630	19.063	6,107,734
2022-04-21	20.510	20.670	19.880	19.890	19.315	7,109,484
2022-04-20	21.040	21.140	20.560	20.640	20.043	4,788,370
2022-04-19	21.160	21.460	20.780	21.010	20.403	5,894,923
2022-04-18	21.100	21.290	20.710	21.290	20.675	2,308,200
2022-04-15	21.400	21.400	21.050	21.110	20.500	2,967,940
2022-04-14	21.320	21.640	21.310	21.410	20.791	2,855,101
2022-04-13	21.910	21.910	21.230	21.240	20.626	4,033,995
2022-04-12	21.510	22.080	21.180	22.020	21.383	4,872,735
2022-04-11	22.060	22.240	21.350	21.510	20.888	6,135,303
2022-04-08	22.710	22.880	21.800	22.130	21.490	8,999,787
2022-04-07	22.590	23.480	22.580	22.880	22.219	8,837,936
2022-04-06	22.770	23.240	22.640	22.780	22.121	5,967,118
2022-04-01	22.500	22.850	22.370	22.500	21.850	5,845,223
2022-03-31	22.710	23.500	22.690	22.820	22.160	11,228,436
2022-03-30	23.210	23.210	22.200	22.880	22.219	10,754,919
2022-03-29	22.690	23.480	22.340	23.140	22.471	10,613,461
2022-03-28	22.480	23.050	22.290	22.680	22.024	6,007,101
2022-03-25	22.690	23.480	22.650	22.690	22.034	9,271,361
2022-03-24	22.770	23.090	22.520	22.860	22.199	7,240,595
2022-03-23	22.180	23.300	21.710	23.120	22.452	14,669,908
2022-03-22	22.160	22.260	21.810	21.980	21.345	4,238,270
2022-03-21	21.820	22.400	21.820	22.260	21.617	5,958,177
2022-03-18	21.690	22.000	21.500	21.790	21.160	5,834,150
2022-03-17	21.090	22.350	21.090	21.750	21.121	9,484,261
2022-03-16	20.580	20.860	19.670	20.820	20.218	8,192,458
2022-03-15	21.550	21.710	20.110	20.190	19.606	7,004,471
2022-03-14	21.880	22.400	21.640	21.650	21.024	5,166,465
2022-03-11	21.080	22.050	20.980	21.970	21.335	7,235,554
2022-03-10	21.100	21.540	20.800	21.390	20.772	7,287,436
2022-03-09	21.380	21.500	19.700	20.680	20.082	9,676,715
2022-03-08	22.630	22.710	21.250	21.280	20.665	9,227,287
2022-03-07	23.170	23.240	22.340	22.490	21.840	7,225,990
2022-03-04	23.350	23.950	23.140	23.310	22.636	8,388,085
2022-03-03	23.470	23.610	23.060	23.330	22.656	7,629,117
2022-03-02	23.080	23.540	22.750	23.420	22.743	7,474,012
2022-03-01	23.190	23.330	23.000	23.190	22.520	3,686,256
2022-02-28	22.980	23.300	22.760	23.190	22.520	4,661,756
2022-02-25	22.580	23.470	22.580	23.090	22.423	9,769,925
2022-02-24	22.750	23.400	22.200	22.450	21.801	10,714,137
2022-02-23	22.640	22.950	22.600	22.860	22.199	5,766,174
2022-02-22	22.900	22.900	22.400	22.670	22.015	4,829,292
2022-02-21	22.710	23.090	22.570	23.030	22.364	4,942,264
2022-02-18	22.200	23.050	22.080	22.710	22.054	5,978,902
2022-02-17	22.630	22.720	22.290	22.340	21.694	4,825,583
2022-02-16	22.560	22.740	22.460	22.620	21.966	3,832,925
2022-02-15	22.270	22.740	22.120	22.490	21.840	5,336,980
2022-02-14	22.070	22.630	21.970	22.250	21.607	4,439,432
2022-02-11	22.870	22.870	22.100	22.190	21.549	6,424,383
2022-02-10	22.990	23.150	22.690	22.910	22.248	5,868,279
2022-02-09	22.400	23.100	22.050	22.940	22.277	8,486,073
2022-02-08	22.270	22.270	21.740	22.250	21.607	5,789,609
2022-02-07	21.990	22.300	21.830	22.250	21.607	5,776,562

← NewerPage 19 of 21 · 1,216 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.