Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.450	18.860	18.200	18.790	18.043	1,013,200
2022-11-02	18.030	18.560	18.030	18.400	17.669	781,200
2022-11-01	17.790	18.170	17.600	18.140	17.419	959,253
2022-10-31	17.860	17.860	17.280	17.680	16.977	614,569
2022-10-28	18.240	18.240	17.630	17.660	16.958	1,065,800
2022-10-27	18.690	18.760	18.220	18.250	17.525	1,404,844
2022-10-26	18.680	19.050	18.610	18.680	17.938	1,299,244
2022-10-25	18.620	18.890	18.170	18.760	18.014	829,800
2022-10-24	19.010	19.330	18.580	18.640	17.899	881,900
2022-10-21	18.820	19.180	18.610	19.080	18.322	1,041,900
2022-10-20	18.670	18.890	18.520	18.760	18.014	630,700
2022-10-19	18.890	19.090	18.690	18.700	17.957	728,623
2022-10-18	18.930	19.100	18.760	18.950	18.197	889,888
2022-10-17	18.550	18.830	18.550	18.830	18.082	686,400
2022-10-14	18.530	18.770	18.530	18.720	17.976	1,081,199
2022-10-13	18.270	18.550	18.120	18.440	17.707	760,131
2022-10-12	17.740	18.350	17.590	18.290	17.563	749,877
2022-10-11	17.580	17.980	17.550	17.850	17.141	465,031
2022-10-10	18.030	18.210	17.580	17.680	16.977	701,100
2022-09-30	18.370	18.520	18.070	18.130	17.409	645,810
2022-09-29	18.220	18.900	18.130	18.440	17.707	1,489,259
2022-09-28	18.500	18.570	17.930	17.990	17.275	827,297
2022-09-27	17.880	18.590	17.880	18.580	17.842	1,186,670
2022-09-26	18.010	18.300	17.800	17.850	17.141	1,061,092
2022-09-23	19.070	19.260	18.000	18.280	17.553	2,194,546
2022-09-22	19.220	19.540	19.080	19.150	18.389	756,893
2022-09-21	19.270	19.460	18.760	19.360	18.591	901,939
2022-09-20	19.220	19.490	19.220	19.320	18.552	720,823
2022-09-19	19.690	19.900	19.120	19.210	18.446	1,078,100
2022-09-16	20.060	20.160	19.680	19.710	18.927	996,523
2022-09-15	20.870	20.970	19.950	20.080	19.282	1,795,525
2022-09-14	20.590	20.790	20.360	20.740	19.916	1,063,944
2022-09-13	20.830	21.100	20.720	20.910	20.079	1,713,300
2022-09-09	20.580	20.740	20.210	20.670	19.848	1,348,392
2022-09-08	20.950	20.990	20.410	20.420	19.608	1,600,567
2022-09-07	21.160	21.160	20.850	20.950	20.117	1,716,100
2022-09-06	20.980	21.350	20.750	21.210	20.367	2,132,646
2022-09-05	20.320	21.560	20.300	20.980	20.146	3,220,359
2022-09-02	20.240	20.410	19.730	20.280	19.474	2,034,159
2022-09-01	20.490	20.810	20.140	20.210	19.407	1,998,931
2022-08-31	21.410	21.470	20.450	20.470	19.656	3,267,766
2022-08-30	21.640	21.800	21.320	21.350	20.501	3,108,213
2022-08-29	21.000	21.850	20.830	21.820	20.953	5,579,508
2022-08-26	20.500	21.640	20.430	21.380	20.530	6,728,531
2022-08-25	20.200	20.850	20.120	20.330	19.522	3,097,723
2022-08-24	20.600	20.650	20.000	20.050	19.253	1,298,546
2022-08-23	20.640	20.720	20.510	20.550	19.733	727,100
2022-08-22	20.200	20.700	20.060	20.670	19.848	1,151,100
2022-08-19	20.610	20.750	20.160	20.200	19.397	1,345,780
2022-08-18	20.600	20.730	20.450	20.610	19.791	1,033,123
2022-08-17	21.050	21.050	20.510	20.600	19.781	1,726,700
2022-08-16	20.890	21.060	20.720	21.060	20.223	1,382,646
2022-08-15	20.900	21.000	20.660	20.820	19.993	840,890
2022-08-12	21.180	21.180	20.800	20.810	19.983	1,616,080
2022-08-11	20.940	21.280	20.940	21.100	20.261	2,190,200
2022-08-10	21.000	21.170	20.730	20.900	20.069	1,217,467
2022-08-09	20.740	21.190	20.610	20.990	20.156	1,408,153
2022-08-08	20.680	20.790	20.200	20.740	19.916	1,235,064
2022-08-05	20.380	20.780	20.380	20.560	19.743	1,151,544
2022-08-04	19.980	20.440	19.900	20.360	19.551	1,171,400

← NewerPage 17 of 21 · 1,213 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.