Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.890	22.100	21.500	21.690	21.063	6,731,796
2022-01-27	22.690	22.800	21.670	21.690	21.063	8,191,681
2022-01-26	22.600	22.930	22.200	22.430	21.782	6,669,932
2022-01-25	23.580	23.850	22.330	22.390	21.743	10,039,158
2022-01-24	23.600	23.890	23.330	23.490	22.811	7,123,698
2022-01-21	24.310	24.490	23.750	23.810	23.122	9,117,028
2022-01-20	24.850	25.190	24.280	24.350	23.646	9,128,027
2022-01-19	25.680	25.770	24.690	24.800	24.083	12,635,285
2022-01-18	26.520	26.650	25.630	25.730	24.986	12,783,564
2022-01-17	27.580	27.740	26.430	26.700	25.928	10,640,079
2022-01-14	26.190	27.970	26.110	27.370	26.579	19,171,147
2022-01-13	27.850	28.170	26.390	26.440	25.676	18,561,083
2022-01-12	27.990	28.890	27.510	28.230	27.414	16,817,369
2022-01-11	27.800	28.780	27.550	28.150	27.336	16,845,607
2022-01-10	27.300	28.440	27.140	27.910	27.103	14,239,576
2022-01-07	27.450	29.080	26.910	27.600	26.802	22,864,412
2022-01-06	27.020	27.810	26.650	27.600	26.802	16,730,285
2022-01-05	29.080	29.090	26.840	27.020	26.239	22,133,192
2022-01-04	29.290	30.880	28.810	29.000	28.162	26,339,546
2021-12-31	27.350	29.860	27.350	28.760	27.929	22,680,477
2021-12-30	26.630	27.620	26.610	27.520	26.724	9,481,146
2021-12-29	27.410	27.790	26.760	26.830	26.054	12,775,878
2021-12-28	28.190	28.200	27.280	27.410	26.618	16,988,340
2021-12-27	28.250	29.070	28.000	28.430	27.608	14,432,889
2021-12-24	27.680	29.730	27.360	28.600	27.773	26,577,054
2021-12-23	27.670	27.760	26.870	27.720	26.919	19,740,779
2021-12-22	26.530	28.150	26.410	27.980	27.171	23,239,875
2021-12-21	26.410	26.940	26.200	26.680	25.909	16,495,042
2021-12-20	26.260	27.000	26.240	26.410	25.647	34,967,218
2021-12-17	24.570	24.960	24.280	24.750	24.035	7,231,787
2021-12-16	24.710	24.950	24.430	24.560	23.850	5,809,552
2021-12-15	24.960	25.250	24.700	24.700	23.986	6,249,489
2021-12-14	24.650	25.580	24.610	24.880	24.161	12,913,199
2021-12-13	24.780	25.050	24.580	24.700	23.986	6,288,451
2021-12-10	24.660	25.050	24.620	24.770	24.054	10,094,689
2021-12-09	24.270	25.060	24.200	24.650	23.937	10,793,318
2021-12-08	24.000	24.220	23.810	24.170	23.471	7,486,447
2021-12-07	23.620	24.230	23.500	23.980	23.287	9,057,293
2021-12-06	23.920	23.990	23.450	23.480	22.801	5,146,302
2021-12-03	23.860	23.980	23.720	23.860	23.170	3,723,358
2021-12-02	23.880	24.320	23.810	23.840	23.151	5,202,098
2021-12-01	23.800	24.050	23.710	24.030	23.335	5,651,833
2021-11-30	23.720	24.050	23.600	23.960	23.267	5,747,553
2021-11-29	24.200	24.690	23.700	23.830	23.141	9,324,494
2021-11-26	25.250	25.250	24.360	24.430	23.724	10,371,450
2021-11-25	24.400	25.440	24.330	25.250	24.520	14,468,030
2021-11-24	24.500	24.500	24.070	24.300	23.598	4,802,792
2021-11-23	24.460	24.730	24.170	24.410	23.704	6,418,439
2021-11-22	24.630	24.760	24.320	24.360	23.656	6,311,208
2021-11-19	24.600	24.710	24.410	24.630	23.918	3,180,542
2021-11-18	25.020	25.030	24.600	24.600	23.889	5,098,234
2021-11-17	24.700	25.050	24.370	25.020	24.297	6,520,620
2021-11-16	24.550	25.070	24.420	24.600	23.889	9,729,443
2021-11-15	23.910	24.690	23.870	24.490	23.782	7,996,216
2021-11-12	23.960	24.100	23.530	23.930	23.238	6,796,472
2021-11-11	24.050	24.180	23.850	23.960	23.267	4,458,423
2021-11-10	23.890	24.420	23.840	24.140	23.442	7,010,240
2021-11-09	23.900	24.100	23.620	23.990	23.297	4,546,712
2021-11-08	23.530	23.990	23.430	23.700	23.015	5,376,711
2021-11-05	24.500	24.680	23.390	23.400	22.724	10,561,054

← NewerPage 20 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.