Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	28.010	28.180	27.930	28.040	28.040	5,110,836
2025-07-18	28.380	28.470	27.720	28.100	28.100	6,529,642
2025-07-17	28.510	28.650	28.270	28.380	28.380	3,851,888
2025-07-16	27.390	28.680	27.380	28.510	28.510	11,663,497
2025-07-15	27.700	27.840	27.200	27.380	27.380	3,787,106
2025-07-14	27.690	27.870	27.520	27.740	27.740	3,066,810
2025-07-11	27.730	27.870	27.600	27.700	27.700	4,221,379
2025-07-10	27.460	27.770	27.390	27.730	27.730	3,275,752
2025-07-09	27.450	27.630	27.270	27.510	27.510	2,914,977
2025-07-08	27.280	27.470	27.270	27.400	27.400	3,747,444
2025-07-07	27.630	27.760	27.200	27.270	27.270	6,816,308
2025-07-04	27.840	28.210	27.610	27.680	27.680	4,737,030
2025-07-03	27.830	28.510	27.750	27.920	27.920	7,411,465
2025-07-02	28.050	28.280	27.730	27.790	27.790	4,476,343
2025-07-01	28.100	28.300	27.950	28.110	28.110	3,556,800
2025-06-30	28.600	28.600	27.900	28.280	28.280	5,742,862
2025-06-27	28.400	28.890	28.210	28.630	28.630	4,789,263
2025-06-26	28.250	28.660	28.150	28.420	28.420	3,636,434
2025-06-25	28.100	28.470	28.010	28.330	28.330	3,840,980
2025-06-24	27.970	28.320	27.920	28.100	28.100	5,176,251
2025-06-23	28.150	28.350	27.600	27.970	27.970	4,528,062
2025-06-20	28.640	28.870	28.060	28.150	28.150	4,781,666
2025-06-19	28.000	28.850	27.980	28.810	28.810	8,737,646
2025-06-18	27.930	28.140	27.760	28.020	28.020	3,948,647
2025-06-17	28.420	28.540	27.820	28.080	28.080	5,384,781
2025-06-16	28.600	28.720	28.300	28.420	28.420	3,198,663
2025-06-13	28.600	28.930	28.160	28.650	28.650	6,602,092
2025-06-12	29.150	29.350	28.560	28.760	28.760	7,319,486
2025-06-11	29.320	29.610	28.960	29.140	29.140	6,280,908
2025-06-10	29.510	29.930	29.190	29.340	29.340	6,937,162
2025-06-09	29.380	29.570	28.940	29.380	29.380	6,555,386
2025-06-06	29.850	30.170	29.260	29.400	29.400	5,945,360
2025-06-05	31.100	31.200	29.520	29.820	29.820	9,933,417
2025-06-04	29.690	31.460	29.690	31.000	31.000	14,159,632
2025-06-03	28.720	29.950	28.720	29.680	29.680	7,503,111
2025-05-30	28.700	29.160	28.550	29.000	29.000	4,025,310
2025-05-29	28.910	29.080	28.330	28.710	28.710	4,430,280
2025-05-28	28.990	29.330	28.690	29.010	29.010	4,745,307
2025-05-27	28.100	29.100	28.040	28.990	28.990	6,379,283
2025-05-26	28.150	28.330	27.750	28.150	28.150	4,492,733
2025-05-23	28.430	28.660	28.210	28.240	28.240	3,405,772
2025-05-22	28.520	28.900	28.190	28.210	28.210	4,879,155
2025-05-21	28.390	29.180	28.390	28.760	28.760	6,372,317
2025-05-20	28.500	28.980	28.120	28.570	28.570	8,784,256
2025-05-19	27.970	28.670	27.830	28.500	28.500	9,550,240
2025-05-16	27.990	28.500	27.880	28.070	28.070	9,249,767
2025-05-15	26.880	28.000	26.830	27.800	27.800	11,558,121
2025-05-14	26.690	27.060	26.440	26.930	26.930	4,649,074
2025-05-13	26.850	27.100	26.550	26.710	26.710	5,888,401
2025-05-12	27.240	27.430	26.800	26.910	26.910	8,355,280
2025-05-09	26.620	27.440	26.560	27.240	27.240	9,561,341
2025-05-08	26.900	26.900	26.510	26.620	26.620	3,327,600
2025-05-07	26.070	26.980	26.030	26.850	26.850	9,582,197
2025-05-06	25.810	26.050	25.480	26.000	26.000	5,066,922
2025-04-30	25.850	25.940	25.520	25.620	25.620	3,607,300
2025-04-29	25.800	25.950	25.550	25.810	25.810	3,086,559
2025-04-28	26.120	26.530	25.490	25.790	25.790	7,408,441
2025-04-25	26.500	26.700	26.140	26.200	26.200	4,929,550
2025-04-24	26.330	26.660	26.300	26.570	26.570	2,865,324
2025-04-23	26.750	26.950	26.390	26.410	26.410	4,775,500

← NewerPage 6 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.