Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	24.430	24.690	23.670	23.690	23.690	9,364,235
2026-07-16	24.300	24.690	23.900	24.480	24.480	10,930,092
2026-07-15	23.950	24.540	23.900	24.380	24.380	8,427,800
2026-07-14	23.940	24.480	23.650	24.060	24.060	8,880,000
2026-07-13	23.340	24.430	23.260	24.070	24.070	10,594,547
2026-07-10	23.650	23.770	23.120	23.250	23.250	7,708,440
2026-07-09	23.210	24.240	22.980	23.800	23.800	9,739,200
2026-07-08	22.900	23.380	22.610	23.270	23.270	5,155,200
2026-07-07	23.160	23.160	22.680	22.800	22.800	3,776,101
2026-07-06	22.900	23.290	22.520	23.150	23.150	5,155,000
2026-07-03	22.850	23.000	22.580	22.870	22.870	4,168,745
2026-07-02	22.240	22.870	22.180	22.600	22.600	4,969,360
2026-07-01	21.580	22.360	21.220	22.240	22.240	4,920,490
2026-06-30	22.110	22.190	21.510	21.620	21.620	4,886,673
2026-06-29	21.580	22.560	21.220	22.270	22.270	6,254,597
2026-06-26	22.080	22.140	21.510	21.550	21.550	3,858,077
2026-06-25	22.600	22.610	21.760	21.990	21.990	6,874,923
2026-06-24	23.300	23.480	22.660	22.700	22.700	4,698,942
2026-06-23	22.780	23.360	22.680	23.150	23.150	4,866,358
2026-06-22	22.580	22.890	22.000	22.850	22.850	4,599,433
2026-06-18	22.850	22.850	22.450	22.580	22.580	4,953,980
2026-06-17	23.260	23.300	22.830	22.860	22.860	3,908,181
2026-06-16	23.510	23.510	23.050	23.270	23.270	4,329,430
2026-06-15	23.740	23.870	23.350	23.570	23.570	5,509,428
2026-06-12	23.320	23.840	23.170	23.830	23.830	4,728,634
2026-06-11	23.590	23.650	23.210	23.320	23.320	3,070,599
2026-06-10	23.220	23.730	23.220	23.630	23.630	2,887,942
2026-06-09	23.390	23.580	23.210	23.320	23.320	2,901,650
2026-06-08	23.910	24.300	23.260	23.400	23.400	4,321,409
2026-06-05	23.360	24.020	23.330	24.000	24.000	4,434,751
2026-06-04	23.740	23.850	23.200	23.320	23.320	3,006,131
2026-06-03	24.240	24.240	23.630	23.750	23.750	3,818,000
2026-06-02	24.260	24.570	24.160	24.320	24.320	4,711,533
2026-06-01	24.010	24.300	23.890	24.290	24.290	4,073,600
2026-05-29	23.290	24.350	23.090	24.190	24.190	7,811,691
2026-05-28	23.770	23.890	23.160	23.290	23.290	5,227,389
2026-05-27	23.800	24.000	23.420	23.820	23.820	4,481,899
2026-05-26	23.930	24.120	23.780	23.840	23.840	3,270,352
2026-05-25	24.100	24.230	23.850	23.900	23.900	3,743,201
2026-05-22	24.240	24.300	24.010	24.110	24.110	3,288,103
2026-05-21	24.500	24.640	24.190	24.250	24.250	4,450,092
2026-05-20	24.940	24.980	24.100	24.590	24.590	5,905,154
2026-05-19	24.730	25.020	24.730	24.940	24.940	2,353,018
2026-05-18	25.360	25.500	24.680	24.850	24.850	5,460,103
2026-05-15	25.660	25.900	25.400	25.520	25.520	4,378,705
2026-05-14	26.060	26.100	25.600	25.640	25.640	3,818,940
2026-05-13	26.200	26.280	25.900	26.070	26.070	4,117,528
2026-05-12	26.090	26.450	25.840	26.220	26.220	6,365,214
2026-05-11	25.430	26.250	25.430	26.080	26.080	10,043,248
2026-05-08	25.380	25.420	25.180	25.220	25.220	4,081,819
2026-05-07	25.850	25.850	25.200	25.270	25.270	7,221,800
2026-05-06	26.000	26.180	25.720	25.800	25.800	4,355,297
2026-04-30	26.030	26.190	25.950	26.030	26.030	3,409,512
2026-04-29	25.960	26.180	25.810	26.110	26.110	3,550,862
2026-04-28	25.870	26.110	25.760	25.900	25.900	3,426,358
2026-04-27	25.480	26.130	25.420	25.960	25.960	9,424,179
2026-04-24	25.010	25.250	24.910	25.150	25.150	2,856,566
2026-04-23	24.850	25.120	24.780	25.090	25.090	2,907,181
2026-04-22	24.780	24.920	24.720	24.920	24.920	2,196,407
2026-04-21	25.140	25.200	24.740	24.800	24.800	3,878,821

← NewerPage 2 of 3 · 121 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.