Mayinglong Pharmaceutical Group Co Ltd historical data

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

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

← NewerPage 8 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.