Mayinglong Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 24.930 | 25.580 | 24.930 | 25.200 | 25.200 | 6,092,448 |
| 2024-10-23 | 25.110 | 25.300 | 24.930 | 25.030 | 25.030 | 6,984,612 |
| 2024-10-22 | 24.810 | 25.320 | 24.540 | 25.150 | 25.150 | 9,339,182 |
| 2024-10-21 | 24.600 | 25.090 | 24.220 | 24.830 | 24.830 | 9,382,339 |
| 2024-10-18 | 23.900 | 24.880 | 23.620 | 24.470 | 24.470 | 10,258,946 |
| 2024-10-17 | 24.630 | 24.810 | 23.800 | 23.850 | 23.850 | 7,879,835 |
| 2024-10-16 | 24.320 | 24.930 | 24.080 | 24.600 | 24.600 | 5,466,650 |
| 2024-10-15 | 25.300 | 25.330 | 24.500 | 24.510 | 24.510 | 8,504,723 |
| 2024-10-14 | 25.320 | 25.600 | 24.610 | 25.450 | 25.450 | 7,598,656 |
| 2024-10-11 | 25.710 | 25.870 | 24.980 | 25.340 | 25.340 | 9,856,296 |
| 2024-10-10 | 25.550 | 26.510 | 25.440 | 25.880 | 25.880 | 9,345,847 |
| 2024-10-09 | 27.370 | 27.370 | 25.370 | 25.390 | 25.390 | 14,452,812 |
| 2024-10-08 | 30.000 | 30.000 | 26.030 | 27.630 | 27.630 | 21,585,969 |
| 2024-09-30 | 26.130 | 27.350 | 25.300 | 27.280 | 27.280 | 16,150,305 |
| 2024-09-27 | 24.540 | 25.050 | 24.300 | 25.030 | 25.030 | 4,839,965 |
| 2024-09-26 | 22.660 | 24.610 | 22.610 | 24.140 | 24.140 | 11,139,937 |
| 2024-09-25 | 22.640 | 23.380 | 22.550 | 22.690 | 22.690 | 10,699,700 |
| 2024-09-24 | 21.790 | 22.450 | 21.560 | 22.440 | 22.440 | 8,648,933 |
| 2024-09-23 | 21.500 | 21.950 | 21.500 | 21.640 | 21.640 | 3,902,424 |
| 2024-09-20 | 21.890 | 21.890 | 21.330 | 21.520 | 21.520 | 5,764,130 |
| 2024-09-19 | 21.840 | 22.170 | 21.480 | 21.900 | 21.900 | 6,055,712 |
| 2024-09-18 | 22.130 | 22.170 | 21.610 | 21.730 | 21.730 | 4,646,100 |
| 2024-09-13 | 22.050 | 22.400 | 21.700 | 22.090 | 22.090 | 5,467,992 |
| 2024-09-12 | 22.660 | 22.830 | 21.980 | 22.090 | 22.090 | 7,680,893 |
| 2024-09-11 | 22.770 | 22.940 | 22.460 | 22.830 | 22.830 | 4,901,676 |
| 2024-09-10 | 23.430 | 23.650 | 22.540 | 22.820 | 22.820 | 8,157,760 |
| 2024-09-09 | 23.640 | 23.800 | 23.330 | 23.400 | 23.400 | 2,725,762 |
| 2024-09-06 | 24.050 | 24.080 | 23.690 | 23.740 | 23.740 | 2,926,650 |
| 2024-09-05 | 23.710 | 24.230 | 23.690 | 24.060 | 24.060 | 3,384,646 |
| 2024-09-04 | 23.800 | 24.180 | 23.680 | 23.780 | 23.780 | 3,686,620 |
| 2024-09-03 | 23.630 | 24.200 | 23.420 | 23.790 | 23.790 | 4,348,000 |
| 2024-09-02 | 24.580 | 24.620 | 23.280 | 23.640 | 23.640 | 11,506,882 |
| 2024-08-30 | 24.590 | 25.110 | 24.200 | 24.820 | 24.820 | 9,663,612 |
| 2024-08-29 | 26.730 | 26.860 | 24.600 | 24.750 | 24.750 | 15,875,641 |
| 2024-08-28 | 26.640 | 27.330 | 26.610 | 26.750 | 26.750 | 3,487,500 |
| 2024-08-27 | 26.180 | 26.940 | 26.090 | 26.810 | 26.810 | 3,947,422 |
| 2024-08-26 | 25.890 | 26.420 | 25.410 | 26.210 | 26.210 | 4,183,400 |
| 2024-08-23 | 26.050 | 26.410 | 25.700 | 25.910 | 25.910 | 3,063,354 |
| 2024-08-22 | 26.000 | 26.320 | 25.800 | 26.260 | 26.260 | 2,780,330 |
| 2024-08-21 | 26.150 | 26.550 | 25.980 | 26.180 | 26.180 | 3,329,360 |
| 2024-08-20 | 26.840 | 26.930 | 26.140 | 26.430 | 26.430 | 2,759,206 |
| 2024-08-19 | 26.880 | 27.220 | 26.580 | 26.860 | 26.860 | 3,619,930 |
| 2024-08-16 | 27.050 | 27.210 | 26.700 | 26.920 | 26.920 | 3,427,500 |
| 2024-08-15 | 27.350 | 27.580 | 26.900 | 27.220 | 27.220 | 3,441,664 |
| 2024-08-14 | 27.540 | 27.700 | 27.140 | 27.350 | 27.350 | 2,541,740 |
| 2024-08-13 | 28.050 | 28.070 | 27.300 | 27.720 | 27.720 | 3,875,382 |
| 2024-08-12 | 27.300 | 28.250 | 27.210 | 28.050 | 28.050 | 4,825,713 |
| 2024-08-09 | 27.840 | 27.990 | 27.300 | 27.300 | 27.300 | 2,715,975 |
| 2024-08-08 | 27.440 | 28.110 | 27.210 | 27.840 | 27.840 | 4,324,944 |
| 2024-08-07 | 27.260 | 27.590 | 26.950 | 27.280 | 27.280 | 2,264,565 |
| 2024-08-06 | 27.260 | 27.630 | 27.100 | 27.420 | 27.420 | 3,219,725 |
| 2024-08-05 | 27.070 | 27.830 | 26.920 | 27.250 | 27.250 | 4,800,000 |
| 2024-08-02 | 26.500 | 27.560 | 26.350 | 27.070 | 27.070 | 5,374,397 |
| 2024-08-01 | 26.410 | 27.370 | 26.410 | 26.530 | 26.530 | 4,129,500 |
| 2024-07-31 | 25.020 | 26.830 | 25.000 | 26.380 | 26.380 | 5,814,860 |
| 2024-07-30 | 25.260 | 25.470 | 24.500 | 25.210 | 25.210 | 4,958,114 |
| 2024-07-29 | 26.500 | 26.500 | 25.060 | 25.420 | 25.420 | 4,970,336 |
| 2024-07-26 | 26.610 | 26.880 | 26.130 | 26.430 | 26.430 | 3,558,700 |
| 2024-07-25 | 26.800 | 27.210 | 26.640 | 27.050 | 27.050 | 3,900,650 |
| 2024-07-24 | 27.560 | 27.710 | 26.900 | 26.990 | 26.990 | 3,334,500 |
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.