Mayinglong Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 25.180 | 25.690 | 25.120 | 25.540 | 25.540 | 3,140,810 |
| 2025-01-16 | 25.330 | 25.540 | 24.930 | 25.220 | 25.220 | 2,889,700 |
| 2025-01-15 | 25.700 | 25.790 | 25.180 | 25.230 | 25.230 | 3,435,398 |
| 2025-01-14 | 24.550 | 25.840 | 24.550 | 25.750 | 25.750 | 5,109,408 |
| 2025-01-13 | 24.660 | 24.820 | 24.250 | 24.550 | 24.550 | 3,283,517 |
| 2025-01-10 | 24.800 | 24.990 | 24.560 | 24.660 | 24.660 | 2,388,900 |
| 2025-01-09 | 24.830 | 25.050 | 24.650 | 24.820 | 24.820 | 2,228,700 |
| 2025-01-08 | 25.010 | 25.180 | 24.520 | 24.930 | 24.930 | 3,702,707 |
| 2025-01-07 | 25.510 | 25.550 | 24.810 | 25.080 | 25.080 | 3,617,887 |
| 2025-01-06 | 25.230 | 25.850 | 25.150 | 25.560 | 25.560 | 4,761,731 |
| 2025-01-03 | 25.460 | 25.750 | 24.990 | 25.070 | 25.070 | 4,173,349 |
| 2025-01-02 | 26.100 | 26.260 | 25.180 | 25.450 | 25.450 | 5,459,442 |
| 2024-12-31 | 26.590 | 26.850 | 26.050 | 26.110 | 26.110 | 4,957,500 |
| 2024-12-30 | 26.250 | 27.020 | 26.250 | 26.680 | 26.680 | 6,473,992 |
| 2024-12-27 | 26.210 | 26.580 | 26.030 | 26.310 | 26.310 | 3,273,072 |
| 2024-12-26 | 26.100 | 26.250 | 26.070 | 26.230 | 26.230 | 2,385,231 |
| 2024-12-25 | 26.330 | 26.440 | 26.010 | 26.190 | 26.190 | 3,003,400 |
| 2024-12-24 | 26.380 | 26.480 | 26.160 | 26.330 | 26.330 | 3,039,200 |
| 2024-12-23 | 26.730 | 26.930 | 26.360 | 26.400 | 26.400 | 4,238,513 |
| 2024-12-20 | 26.300 | 26.860 | 26.220 | 26.730 | 26.730 | 5,080,652 |
| 2024-12-19 | 25.890 | 26.380 | 25.860 | 26.350 | 26.350 | 3,731,602 |
| 2024-12-18 | 26.180 | 26.330 | 25.980 | 26.070 | 26.070 | 3,846,214 |
| 2024-12-17 | 26.190 | 26.540 | 26.000 | 26.140 | 26.140 | 5,414,353 |
| 2024-12-16 | 26.500 | 27.050 | 26.100 | 26.250 | 26.250 | 8,661,023 |
| 2024-12-13 | 27.000 | 27.070 | 26.460 | 26.530 | 26.530 | 5,465,960 |
| 2024-12-12 | 26.910 | 27.180 | 26.500 | 27.160 | 27.160 | 5,690,000 |
| 2024-12-11 | 26.710 | 27.050 | 26.570 | 26.900 | 26.900 | 3,944,600 |
| 2024-12-10 | 27.310 | 27.430 | 26.700 | 26.740 | 26.740 | 6,662,826 |
| 2024-12-09 | 27.100 | 27.200 | 26.550 | 26.790 | 26.790 | 4,311,671 |
| 2024-12-06 | 26.930 | 27.380 | 26.710 | 27.050 | 27.050 | 5,879,080 |
| 2024-12-05 | 27.120 | 27.160 | 26.550 | 26.940 | 26.940 | 5,845,999 |
| 2024-12-04 | 27.500 | 28.160 | 27.050 | 27.300 | 27.300 | 6,093,443 |
| 2024-12-03 | 27.930 | 28.180 | 27.500 | 27.590 | 27.590 | 9,088,196 |
| 2024-12-02 | 26.380 | 28.150 | 26.330 | 27.960 | 27.960 | 16,405,779 |
| 2024-11-29 | 25.470 | 26.980 | 25.470 | 26.570 | 26.570 | 15,473,617 |
| 2024-11-28 | 25.890 | 25.910 | 25.430 | 25.470 | 25.470 | 4,829,873 |
| 2024-11-27 | 25.410 | 25.900 | 25.060 | 25.850 | 25.850 | 5,884,688 |
| 2024-11-26 | 25.000 | 25.890 | 25.000 | 25.500 | 25.500 | 6,865,909 |
| 2024-11-25 | 25.030 | 25.450 | 24.800 | 25.090 | 25.090 | 4,708,371 |
| 2024-11-22 | 25.510 | 26.240 | 25.020 | 25.030 | 25.030 | 9,155,684 |
| 2024-11-21 | 25.460 | 25.610 | 25.000 | 25.500 | 25.500 | 6,636,790 |
| 2024-11-20 | 25.210 | 25.510 | 25.120 | 25.490 | 25.490 | 4,656,141 |
| 2024-11-19 | 25.050 | 25.360 | 24.910 | 25.230 | 25.230 | 4,423,914 |
| 2024-11-18 | 25.630 | 25.850 | 24.830 | 24.950 | 24.950 | 9,193,254 |
| 2024-11-15 | 25.710 | 26.060 | 25.650 | 25.690 | 25.690 | 5,278,377 |
| 2024-11-14 | 26.340 | 26.390 | 25.630 | 25.720 | 25.720 | 6,705,520 |
| 2024-11-13 | 26.600 | 27.080 | 26.020 | 26.340 | 26.340 | 6,874,890 |
| 2024-11-12 | 26.290 | 27.190 | 26.210 | 26.670 | 26.670 | 12,518,340 |
| 2024-11-11 | 26.390 | 26.480 | 25.800 | 26.350 | 26.350 | 9,531,511 |
| 2024-11-08 | 26.900 | 27.000 | 26.470 | 26.580 | 26.580 | 11,368,912 |
| 2024-11-07 | 25.690 | 27.080 | 25.540 | 26.830 | 26.830 | 14,554,618 |
| 2024-11-06 | 25.720 | 25.810 | 25.340 | 25.600 | 25.600 | 8,543,393 |
| 2024-11-05 | 25.600 | 25.820 | 25.270 | 25.720 | 25.720 | 9,882,375 |
| 2024-11-04 | 25.340 | 25.750 | 25.030 | 25.620 | 25.620 | 7,424,071 |
| 2024-11-01 | 24.990 | 25.570 | 24.900 | 25.330 | 25.330 | 7,817,238 |
| 2024-10-31 | 24.760 | 25.230 | 24.720 | 25.110 | 25.110 | 5,149,387 |
| 2024-10-30 | 24.990 | 25.330 | 24.670 | 24.910 | 24.910 | 5,779,400 |
| 2024-10-29 | 25.930 | 25.930 | 25.020 | 25.080 | 25.080 | 8,133,291 |
| 2024-10-28 | 25.350 | 25.950 | 25.020 | 25.860 | 25.860 | 9,230,975 |
| 2024-10-25 | 25.160 | 25.350 | 24.900 | 25.180 | 25.180 | 6,642,865 |
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.