Mayinglong Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.300	27.250	26.280	26.770	26.770	8,252,678
2025-04-21	26.280	26.550	26.190	26.430	26.430	3,965,420
2025-04-18	26.500	26.750	26.200	26.260	26.260	4,799,405
2025-04-17	26.720	26.960	26.520	26.560	26.560	4,091,750
2025-04-16	26.770	27.280	26.500	26.830	26.830	8,077,660
2025-04-15	26.380	27.000	26.170	26.950	26.950	7,586,463
2025-04-14	26.200	26.700	26.050	26.560	26.560	7,038,122
2025-04-11	26.310	26.840	26.100	26.270	26.270	8,038,976
2025-04-10	26.000	26.940	25.680	26.510	26.510	16,050,594
2025-04-09	25.350	26.080	24.940	25.850	25.850	12,395,986
2025-04-08	25.050	25.720	24.920	25.670	25.670	18,551,731
2025-04-07	25.250	26.280	24.240	24.880	24.880	21,012,060
2025-04-03	25.450	26.630	25.270	26.330	26.330	20,453,380
2025-04-02	24.940	25.380	24.880	25.270	25.270	7,168,952
2025-04-01	24.350	25.030	24.350	24.950	24.950	7,585,169
2025-03-31	24.510	24.730	24.280	24.420	24.420	5,922,870
2025-03-28	25.050	25.240	24.750	24.750	24.750	5,965,300
2025-03-27	24.850	25.170	24.720	25.110	25.110	6,086,720
2025-03-26	24.910	25.000	24.800	24.910	24.910	3,403,500
2025-03-25	24.800	25.060	24.600	25.000	25.000	6,358,400
2025-03-24	24.600	24.950	24.500	24.770	24.770	7,063,300
2025-03-21	24.850	24.980	24.370	24.720	24.720	8,816,549
2025-03-20	24.610	24.830	24.460	24.540	24.540	3,588,400
2025-03-19	25.010	25.020	24.580	24.660	24.660	6,022,616
2025-03-18	24.360	25.130	24.240	25.100	25.100	14,271,577
2025-03-17	24.320	24.510	24.270	24.300	24.300	5,295,769
2025-03-14	23.990	24.340	23.920	24.320	24.320	8,506,325
2025-03-13	24.120	24.200	23.890	24.040	24.040	3,631,129
2025-03-12	24.000	24.340	23.900	24.130	24.130	5,388,280
2025-03-11	23.740	24.010	23.620	23.970	23.970	4,692,701
2025-03-10	23.900	24.020	23.730	23.870	23.870	3,933,777
2025-03-07	23.840	23.930	23.750	23.870	23.870	3,610,199
2025-03-06	23.900	23.940	23.700	23.900	23.900	5,490,364
2025-03-05	24.040	24.040	23.740	23.900	23.900	3,494,930
2025-03-04	23.880	24.080	23.830	24.040	24.040	2,830,087
2025-03-03	23.850	24.260	23.840	23.980	23.980	5,186,785
2025-02-28	23.910	24.130	23.820	23.900	23.900	5,189,072
2025-02-27	23.770	24.030	23.750	23.990	23.990	6,192,408
2025-02-26	23.590	23.850	23.530	23.760	23.760	4,222,951
2025-02-25	23.680	23.700	23.500	23.550	23.550	5,168,777
2025-02-24	23.650	24.050	23.530	23.820	23.820	7,059,782
2025-02-21	23.880	23.910	23.420	23.630	23.630	11,488,038
2025-02-20	23.960	24.140	23.810	23.900	23.900	5,622,470
2025-02-19	23.920	24.010	23.750	23.990	23.990	5,963,300
2025-02-18	24.160	24.350	23.920	24.000	24.000	8,312,335
2025-02-17	25.400	25.430	24.000	24.140	24.140	21,192,048
2025-02-14	24.930	25.340	24.840	25.250	25.250	7,371,604
2025-02-13	25.010	25.250	24.500	25.040	25.040	9,222,221
2025-02-12	25.220	25.340	24.930	25.070	25.070	5,489,432
2025-02-11	25.370	25.410	25.000	25.310	25.310	6,203,275
2025-02-10	25.180	25.440	24.900	25.420	25.420	8,667,613
2025-02-07	24.900	25.290	24.660	25.130	25.130	6,880,637
2025-02-06	24.790	25.100	24.660	24.960	24.960	3,703,300
2025-02-05	25.300	25.340	24.710	24.880	24.880	3,362,000
2025-01-27	25.030	25.430	25.030	25.170	25.170	2,779,308
2025-01-24	24.900	25.130	24.840	25.030	25.030	3,344,000
2025-01-23	25.000	25.180	24.880	25.000	25.000	3,446,916
2025-01-22	24.970	25.130	24.720	24.950	24.950	2,982,900
2025-01-21	25.450	25.590	24.920	25.050	25.050	4,199,900
2025-01-20	25.560	25.970	25.360	25.430	25.430	2,823,742

← NewerPage 7 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.