Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	28.580	29.220	28.500	28.660	28.660	8,494,330
2026-01-14	28.180	28.660	28.010	28.620	28.620	9,636,976
2026-01-13	28.490	28.660	28.160	28.280	28.280	7,612,700
2026-01-12	28.430	28.480	28.150	28.410	28.410	5,928,426
2026-01-09	28.070	28.410	28.010	28.410	28.410	5,047,543
2026-01-08	27.920	28.230	27.870	28.100	28.100	4,319,872
2026-01-07	28.490	28.540	27.980	28.030	28.030	7,929,900
2026-01-06	28.420	28.530	28.240	28.480	28.480	6,312,637
2026-01-05	28.020	28.440	27.880	28.440	28.440	6,525,677
2025-12-31	28.070	28.200	27.860	28.000	28.000	4,743,476
2025-12-30	28.250	28.250	27.900	28.070	28.070	5,143,225
2025-12-29	28.410	28.480	28.020	28.340	28.340	5,246,631
2025-12-26	28.800	28.850	28.300	28.370	28.370	5,834,850
2025-12-25	28.700	28.890	28.540	28.870	28.870	3,291,197
2025-12-24	28.960	29.130	28.550	28.690	28.690	5,228,997
2025-12-23	29.700	29.700	28.810	28.970	28.970	7,627,829
2025-12-22	30.000	30.020	29.610	29.730	29.730	4,280,364
2025-12-19	29.770	30.180	29.410	30.120	30.120	6,523,848
2025-12-18	29.210	29.990	29.010	29.740	29.740	6,852,786
2025-12-17	29.240	29.370	28.810	29.310	29.310	4,803,460
2025-12-16	29.030	29.270	28.840	29.250	29.250	4,934,787
2025-12-15	28.750	29.440	28.710	29.180	29.180	6,444,323
2025-12-12	28.580	28.990	28.300	28.870	28.870	4,807,154
2025-12-11	28.610	28.880	28.460	28.600	28.600	3,169,357
2025-12-10	28.100	28.780	28.090	28.650	28.650	4,106,814
2025-12-09	28.350	28.500	28.100	28.140	28.140	2,274,226
2025-12-08	28.390	28.490	28.260	28.410	28.410	3,894,336
2025-12-05	28.150	28.420	28.020	28.390	28.390	2,620,230
2025-12-04	28.660	28.660	28.150	28.240	28.240	3,918,500
2025-12-03	28.950	28.950	28.400	28.650	28.650	4,921,239
2025-12-02	28.410	29.000	28.310	28.910	28.910	8,608,171
2025-12-01	27.600	28.440	27.500	28.410	28.410	6,597,129
2025-11-28	27.580	27.580	27.280	27.440	27.440	2,407,500
2025-11-27	27.550	27.790	27.360	27.540	27.540	2,816,548
2025-11-26	27.630	27.950	27.560	27.560	27.560	3,122,962
2025-11-25	27.550	27.970	27.250	27.770	27.770	7,072,664
2025-11-24	26.930	27.700	26.870	27.560	27.560	5,662,135
2025-11-21	27.120	27.300	26.790	26.870	26.870	7,059,009
2025-11-20	27.300	27.460	27.120	27.200	27.200	4,565,800
2025-11-19	27.730	27.850	26.980	27.320	27.320	7,843,398
2025-11-18	28.010	28.180	27.530	27.730	27.730	6,713,157
2025-11-17	29.290	29.340	28.020	28.030	28.030	9,987,355
2025-11-14	29.280	29.930	29.220	29.350	29.350	5,802,332
2025-11-13	29.500	29.650	29.120	29.370	29.370	7,459,867
2025-11-12	29.440	29.930	29.380	29.550	29.550	9,073,425
2025-11-11	29.510	29.640	29.040	29.540	29.540	8,092,369
2025-11-10	28.780	29.700	28.600	29.680	29.680	12,707,756
2025-11-07	28.970	29.170	28.550	28.840	28.840	8,576,885
2025-11-06	28.670	29.380	28.480	29.190	29.190	12,943,894
2025-11-05	28.700	29.020	28.380	28.700	28.700	9,806,198
2025-11-04	28.840	29.120	28.480	28.790	28.790	9,122,497
2025-11-03	28.320	29.400	28.320	29.010	29.010	15,683,672
2025-10-31	27.250	28.670	27.110	28.220	28.220	12,080,202
2025-10-30	27.310	27.480	27.010	27.080	27.080	6,374,623
2025-10-29	27.630	27.740	26.970	27.210	27.210	6,418,949
2025-10-28	27.890	28.310	27.600	27.750	27.750	5,223,530
2025-10-27	27.720	28.040	27.620	27.950	27.950	5,322,030
2025-10-24	27.990	28.170	27.800	27.880	27.880	4,046,443
2025-10-23	27.960	28.200	27.620	28.000	28.000	5,239,205
2025-10-22	28.030	28.480	27.930	28.040	28.040	4,795,866

← NewerPage 4 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.