Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.580	28.600	28.000	28.190	28.190	8,004,988
2025-10-20	28.440	28.650	28.120	28.550	28.550	6,407,706
2025-10-17	28.820	28.930	28.280	28.400	28.400	8,459,905
2025-10-16	28.310	29.250	28.220	29.010	29.010	13,491,330
2025-10-15	28.110	28.760	28.070	28.340	28.340	8,298,593
2025-10-14	27.650	28.540	27.650	28.210	28.210	10,369,796
2025-10-13	27.420	28.200	27.420	27.720	27.720	9,716,345
2025-10-10	27.010	27.950	26.910	27.810	27.810	12,508,409
2025-10-09	26.420	27.090	26.310	27.010	27.010	7,959,045
2025-09-30	26.390	26.550	26.210	26.450	26.450	3,578,233
2025-09-29	26.400	26.430	26.030	26.380	26.380	3,912,229
2025-09-26	26.260	26.520	25.880	26.430	26.430	6,773,842
2025-09-25	26.880	26.880	26.200	26.300	26.300	7,958,292
2025-09-24	26.790	27.130	26.660	26.880	26.880	5,880,444
2025-09-23	27.200	27.200	26.580	26.780	26.780	6,992,449
2025-09-22	26.610	27.480	26.610	27.230	27.230	9,779,241
2025-09-19	26.490	26.850	26.360	26.760	26.760	5,939,525
2025-09-18	26.670	27.060	26.460	26.630	26.630	6,643,753
2025-09-17	26.660	26.750	26.580	26.680	26.680	3,098,235
2025-09-16	26.610	26.740	26.500	26.610	26.610	4,185,833
2025-09-15	27.010	27.020	26.500	26.610	26.610	7,506,931
2025-09-12	27.300	27.380	26.970	27.000	27.000	6,070,702
2025-09-11	27.040	27.330	26.750	27.290	27.290	5,336,121
2025-09-10	27.360	27.360	26.950	27.030	27.030	6,632,352
2025-09-09	27.160	27.500	26.930	27.400	27.400	9,590,365
2025-09-08	26.880	27.210	26.690	27.160	27.160	9,339,119
2025-09-05	26.700	26.960	26.540	26.960	26.960	4,955,226
2025-09-04	26.690	26.860	26.420	26.670	26.670	5,505,995
2025-09-03	26.990	27.110	26.590	26.650	26.650	5,529,000
2025-09-02	27.660	27.660	26.700	26.980	26.980	12,317,092
2025-09-01	27.870	28.160	27.580	27.650	27.650	7,601,467
2025-08-29	27.660	28.630	27.630	28.020	28.020	9,345,616
2025-08-28	27.590	27.930	27.040	27.500	27.500	6,731,813
2025-08-27	28.430	28.560	27.510	27.520	27.520	7,421,437
2025-08-26	28.390	28.980	28.350	28.410	28.410	6,168,328
2025-08-25	28.680	28.730	28.200	28.400	28.400	7,496,507
2025-08-22	28.690	28.730	28.390	28.670	28.670	4,955,847
2025-08-21	28.580	28.730	28.430	28.700	28.700	5,695,710
2025-08-20	28.140	28.910	28.010	28.600	28.600	7,827,299
2025-08-19	27.990	28.530	27.890	28.130	28.130	7,595,131
2025-08-18	27.590	28.050	27.570	27.980	27.980	7,820,851
2025-08-15	27.610	27.630	27.420	27.520	27.520	5,374,910
2025-08-14	27.700	27.850	27.490	27.530	27.530	7,469,134
2025-08-13	27.870	27.900	27.500	27.690	27.690	6,608,808
2025-08-12	27.850	28.160	27.690	27.910	27.910	4,422,658
2025-08-11	27.870	28.080	27.770	27.970	27.970	4,564,190
2025-08-08	28.250	28.250	27.870	27.900	27.900	4,502,581
2025-08-07	28.700	29.050	28.700	28.810	28.810	5,117,974
2025-08-06	29.340	29.360	28.700	28.820	28.820	6,999,123
2025-08-05	29.080	29.360	28.950	29.330	29.330	6,006,972
2025-08-04	29.050	29.270	28.740	29.080	29.080	6,373,101
2025-08-01	28.300	29.370	28.300	29.110	29.110	8,748,865
2025-07-31	28.700	28.840	28.300	28.470	28.470	6,573,996
2025-07-30	28.100	29.160	28.080	28.800	28.800	10,571,410
2025-07-29	28.390	28.400	28.010	28.120	28.120	4,547,782
2025-07-28	28.200	28.490	28.120	28.230	28.230	4,475,038
2025-07-25	28.160	28.500	28.080	28.170	28.170	6,093,760
2025-07-24	28.150	28.300	28.000	28.180	28.180	5,015,940
2025-07-23	28.380	28.600	28.050	28.100	28.100	5,817,696
2025-07-22	28.000	28.590	27.950	28.440	28.440	6,181,016

← NewerPage 5 of 21 · 1,215 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.