Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.710	16.800	16.020	16.300	15.847	1,889,646
2024-01-22	17.450	17.500	16.590	16.910	16.440	2,237,000
2024-01-19	17.970	17.970	17.400	17.420	16.936	982,776
2024-01-18	18.110	18.110	17.300	17.860	17.363	1,826,376
2024-01-17	18.300	18.950	18.000	18.060	17.558	2,666,000
2024-01-16	18.770	19.240	17.890	18.300	17.791	4,694,500
2024-01-15	18.720	18.720	18.720	18.720	18.199	0
2024-01-12	18.580	18.860	18.430	18.720	18.199	2,603,738
2024-01-11	18.150	18.850	18.020	18.610	18.092	2,286,500
2024-01-10	18.050	18.370	17.760	18.300	17.791	2,301,600
2024-01-09	17.580	18.230	17.550	18.090	17.587	1,831,000
2024-01-08	17.890	18.230	17.590	17.680	17.188	2,111,897
2024-01-05	18.840	19.070	17.850	17.890	17.392	4,439,922
2024-01-04	18.300	18.810	18.300	18.790	18.267	2,149,920
2024-01-03	18.160	18.480	18.060	18.450	17.937	2,476,346
2024-01-02	17.960	18.290	17.870	18.210	17.704	1,375,046
2023-12-29	17.820	17.980	17.710	17.950	17.451	1,302,768
2023-12-28	17.830	18.180	17.540	17.830	17.334	1,952,200
2023-12-27	17.620	17.820	17.380	17.770	17.276	1,745,677
2023-12-26	17.570	17.760	17.480	17.620	17.130	1,908,400
2023-12-25	17.450	17.620	17.260	17.580	17.091	1,097,300
2023-12-22	17.670	17.700	17.350	17.500	17.013	1,131,000
2023-12-21	17.600	17.710	17.160	17.630	17.140	1,091,100
2023-12-20	17.500	17.800	17.470	17.510	17.023	1,501,874
2023-12-19	17.320	17.630	17.140	17.500	17.013	991,200
2023-12-18	17.880	17.970	17.220	17.320	16.838	1,775,323
2023-12-15	17.760	17.980	17.730	17.880	17.383	970,569
2023-12-14	17.830	17.870	17.700	17.770	17.276	777,823
2023-12-13	17.750	17.880	17.620	17.650	17.159	879,123
2023-12-12	17.980	18.030	17.580	17.790	17.295	1,480,300
2023-12-11	17.690	17.980	17.510	17.880	17.383	1,623,323
2023-12-08	18.320	18.320	17.740	17.760	17.266	1,220,200
2023-12-07	18.470	18.470	18.090	18.210	17.704	1,221,069
2023-12-06	18.480	18.890	18.300	18.380	17.869	1,683,100
2023-12-05	18.600	18.740	18.440	18.440	17.927	609,500
2023-12-04	18.600	18.740	18.440	18.610	18.092	950,690
2023-12-01	18.690	18.740	18.440	18.520	18.005	883,900
2023-11-30	18.700	18.850	18.550	18.690	18.170	1,148,200
2023-11-29	18.870	19.050	18.620	18.750	18.229	1,410,723
2023-11-28	18.890	19.060	18.730	18.870	18.345	1,753,530
2023-11-27	19.050	19.490	18.780	18.880	18.355	2,086,100
2023-11-24	19.680	19.680	19.160	19.340	18.802	1,275,400
2023-11-23	19.340	19.780	19.300	19.580	19.035	840,200
2023-11-22	19.510	19.800	19.350	19.350	18.812	1,490,600
2023-11-21	19.750	19.800	19.460	19.510	18.967	442,446
2023-11-20	19.810	19.820	19.500	19.750	19.201	660,690
2023-11-17	19.450	19.610	19.390	19.600	19.055	518,300
2023-11-16	19.760	19.760	19.460	19.490	18.948	581,400
2023-11-15	19.750	19.770	19.550	19.690	19.142	582,300
2023-11-14	19.660	19.690	19.480	19.640	19.094	692,000
2023-11-13	19.600	19.660	19.440	19.610	19.065	783,900
2023-11-10	19.490	19.580	19.370	19.500	18.958	556,900
2023-11-09	19.590	19.600	19.400	19.460	18.919	724,600
2023-11-08	19.480	19.560	19.350	19.530	18.987	777,413
2023-11-07	19.470	19.530	19.350	19.460	18.919	778,790
2023-11-06	19.460	19.520	19.260	19.400	18.860	1,005,600
2023-11-03	19.080	19.450	19.080	19.360	18.822	1,171,100
2023-11-02	19.090	19.290	18.990	19.110	18.579	969,823
2023-11-01	19.120	19.350	19.050	19.210	18.676	1,093,090
2023-10-31	19.020	19.340	18.880	19.200	18.666	1,629,500

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-12-10	0.0500 CNY
2025-06-11	0.1000 CNY
2024-12-19	0.0450 CNY
2024-06-07	0.1500 CNY
2023-06-08	0.2200 CNY
2022-06-22	0.1900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.