Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.750	25.150	24.660	25.050	25.050	3,966,069
2026-04-17	25.050	25.070	24.640	24.760	24.760	5,176,240
2026-04-16	25.340	25.350	25.040	25.090	25.090	4,887,159
2026-04-15	25.250	25.470	25.220	25.340	25.340	3,411,589
2026-04-14	25.290	25.290	24.930	25.160	25.160	2,635,200
2026-04-13	25.350	25.350	25.080	25.150	25.150	2,962,460
2026-04-10	25.470	25.630	25.410	25.460	25.460	2,462,846
2026-04-09	25.680	25.760	25.410	25.420	25.420	2,417,528
2026-04-08	25.550	25.750	25.510	25.730	25.730	3,105,792
2026-04-07	25.370	25.480	25.170	25.360	25.360	1,697,783
2026-04-03	25.690	25.700	25.210	25.290	25.290	2,692,867
2026-04-02	25.560	25.830	25.450	25.700	25.700	3,599,700
2026-04-01	25.300	25.780	25.270	25.560	25.560	4,102,860
2026-03-31	25.200	25.400	25.130	25.150	25.150	2,243,925
2026-03-30	25.270	25.530	25.160	25.250	25.250	3,843,844
2026-03-27	25.030	25.500	25.030	25.440	25.440	2,469,300
2026-03-26	25.240	25.360	25.030	25.150	25.150	1,973,151
2026-03-25	24.950	25.300	24.930	25.230	25.230	2,430,166
2026-03-24	24.990	25.080	24.650	24.930	24.930	3,045,700
2026-03-23	25.490	25.490	24.610	24.880	24.880	4,774,461
2026-03-20	25.660	25.940	25.600	25.620	25.620	3,171,582
2026-03-19	25.850	25.910	25.520	25.680	25.680	3,191,005
2026-03-18	26.130	26.180	25.680	25.980	25.980	3,918,310
2026-03-17	26.030	26.390	26.010	26.130	26.130	2,934,881
2026-03-16	26.200	26.260	25.950	26.030	26.030	3,770,749
2026-03-13	26.340	26.500	26.210	26.270	26.270	2,389,764
2026-03-12	26.360	26.430	26.240	26.410	26.410	2,053,144
2026-03-11	26.400	26.400	26.200	26.350	26.350	2,248,325
2026-03-10	26.210	26.480	26.200	26.400	26.400	2,906,395
2026-03-09	26.230	26.250	25.930	26.180	26.180	2,833,431
2026-03-06	25.890	26.410	25.880	26.380	26.380	3,330,235
2026-03-05	26.250	26.360	25.880	25.930	25.930	4,739,530
2026-03-04	26.330	26.550	26.000	26.080	26.080	3,717,679
2026-03-03	26.640	26.830	26.450	26.500	26.500	4,205,177
2026-03-02	26.820	26.950	26.540	26.690	26.690	4,216,157
2026-02-27	26.880	26.980	26.820	26.930	26.930	2,601,073
2026-02-26	27.150	27.230	26.880	26.910	26.910	5,707,266
2026-02-25	27.100	27.200	27.020	27.180	27.180	4,045,746
2026-02-24	27.100	27.210	27.050	27.060	27.060	3,475,476
2026-02-13	27.320	27.320	27.020	27.040	27.040	4,009,639
2026-02-12	27.530	27.530	27.150	27.260	27.260	5,033,380
2026-02-11	27.540	27.600	27.450	27.500	27.500	2,972,910
2026-02-10	27.610	27.630	27.430	27.540	27.540	3,999,430
2026-02-09	27.750	28.150	27.530	27.630	27.630	10,291,848
2026-02-06	28.620	28.790	27.900	27.920	27.920	10,784,700
2026-02-05	27.890	28.400	27.730	28.090	28.090	7,219,947
2026-02-04	27.470	27.910	27.330	27.890	27.890	5,506,061
2026-02-03	27.150	27.480	27.150	27.470	27.470	2,691,369
2026-02-02	27.300	27.650	27.160	27.190	27.190	3,830,600
2026-01-30	27.460	27.760	27.300	27.420	27.420	4,221,926
2026-01-29	27.050	27.770	26.950	27.630	27.630	7,128,960
2026-01-28	27.380	27.500	27.050	27.140	27.140	6,345,621
2026-01-27	27.570	27.620	26.970	27.380	27.380	7,939,956
2026-01-26	28.190	28.220	27.400	27.570	27.570	9,726,817
2026-01-23	28.130	28.220	28.060	28.130	28.130	4,126,209
2026-01-22	28.030	28.150	27.960	28.130	28.130	4,371,411
2026-01-21	28.380	28.400	28.000	28.070	28.070	5,563,568
2026-01-20	28.110	28.380	28.030	28.330	28.330	5,223,155
2026-01-19	28.020	28.390	28.000	28.100	28.100	5,669,600
2026-01-16	28.650	28.790	27.930	28.110	28.110	6,848,849

← NewerPage 3 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.