Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.150	19.350	19.090	19.290	18.754	462,074
2023-07-27	19.380	19.390	19.160	19.220	18.685	603,800
2023-07-26	19.220	19.350	19.070	19.310	18.773	509,698
2023-07-25	19.130	19.220	19.030	19.170	18.637	488,900
2023-07-24	18.970	19.110	18.710	19.060	18.530	596,097
2023-07-21	19.120	19.200	18.850	18.970	18.442	639,446
2023-07-20	19.360	19.410	19.060	19.090	18.559	607,600
2023-07-19	19.470	19.480	19.290	19.300	18.763	451,800
2023-07-18	19.320	19.540	19.120	19.460	18.919	1,007,991
2023-07-17	19.300	19.300	19.060	19.270	18.734	516,400
2023-07-14	19.140	19.390	18.900	19.280	18.744	1,366,368
2023-07-13	19.120	19.350	19.050	19.180	18.647	712,200
2023-07-12	19.290	19.370	19.020	19.050	18.520	709,600
2023-07-11	19.350	19.360	19.150	19.290	18.754	531,544
2023-07-10	19.270	19.380	18.990	19.310	18.773	875,300
2023-07-07	18.940	19.200	18.740	19.160	18.627	1,180,190
2023-07-06	19.090	19.090	18.850	18.910	18.384	612,200
2023-07-05	18.930	19.240	18.900	19.060	18.530	1,263,400
2023-07-04	18.590	19.090	18.580	18.930	18.404	1,306,746
2023-07-03	18.790	18.970	18.550	18.660	18.141	1,022,600
2023-06-30	18.210	18.870	18.210	18.700	18.180	1,777,436
2023-06-29	18.330	18.450	18.180	18.270	17.762	814,122
2023-06-28	18.450	18.570	18.100	18.330	17.820	1,259,623
2023-06-27	18.000	18.570	17.760	18.550	18.034	1,706,700
2023-06-26	18.340	18.680	17.820	17.950	17.451	2,215,020
2023-06-21	17.780	19.150	17.710	18.340	17.830	3,466,460
2023-06-20	17.630	17.970	17.500	17.860	17.363	463,323
2023-06-19	17.670	17.830	17.600	17.630	17.140	448,300
2023-06-16	17.680	17.990	17.680	17.740	17.247	557,023
2023-06-15	17.830	18.070	17.710	17.760	17.266	498,400
2023-06-14	17.650	17.840	17.620	17.760	17.266	321,000
2023-06-13	17.680	17.820	17.600	17.650	17.159	313,944
2023-06-12	17.470	17.760	17.290	17.640	17.149	498,723
2023-06-09	17.720	17.800	17.440	17.450	16.965	654,223
2023-06-08	17.850	18.150	17.440	17.730	17.237	1,067,204
2023-06-07	17.930	18.120	17.910	17.920	17.208	374,501
2023-06-06	18.230	18.230	17.910	18.090	17.371	527,700
2023-06-05	18.160	18.230	18.060	18.210	17.486	564,500
2023-06-02	17.830	18.200	17.820	18.120	17.400	586,131
2023-06-01	17.850	18.020	17.820	17.850	17.141	401,300
2023-05-31	18.110	18.110	17.860	17.880	17.169	455,900
2023-05-30	18.210	18.210	17.810	18.110	17.390	680,800
2023-05-29	18.040	18.240	18.040	18.210	17.486	819,343
2023-05-26	17.950	18.060	17.750	18.010	17.294	455,519
2023-05-25	17.910	18.030	17.660	17.950	17.237	449,607
2023-05-24	17.850	18.040	17.730	18.000	17.285	448,719
2023-05-23	17.930	18.040	17.840	17.880	17.169	514,297
2023-05-22	17.650	17.950	17.650	17.930	17.217	488,829
2023-05-19	17.750	17.830	17.530	17.800	17.093	385,025
2023-05-18	17.880	17.880	17.640	17.740	17.035	448,525
2023-05-17	17.590	17.830	17.510	17.830	17.121	698,896
2023-05-16	17.590	17.620	17.500	17.590	16.891	253,200
2023-05-15	17.560	17.700	17.370	17.600	16.900	356,700
2023-05-12	17.640	17.740	17.480	17.570	16.872	291,550
2023-05-11	17.600	17.680	17.510	17.640	16.939	282,000
2023-05-10	17.650	17.680	17.450	17.520	16.824	517,701
2023-05-09	17.790	17.890	17.550	17.730	17.025	590,000
2023-05-08	17.750	17.750	17.540	17.750	17.045	505,701
2023-05-05	17.560	17.690	17.440	17.690	16.987	520,700
2023-05-04	17.440	17.640	17.390	17.610	16.910	595,800

← NewerPage 14 of 21 · 1,212 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.