Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.570	20.420	19.570	19.840	19.051	1,965,200
2022-08-02	20.560	20.600	19.300	19.680	18.898	2,954,123
2022-08-01	21.010	21.010	20.550	20.710	19.887	1,943,600
2022-07-29	21.140	21.310	20.850	21.020	20.185	1,482,423
2022-07-28	21.280	21.400	20.970	21.110	20.271	1,534,100
2022-07-27	20.940	21.100	20.830	21.100	20.261	1,141,274
2022-07-26	20.820	20.920	20.300	20.910	20.079	1,938,500
2022-07-25	21.300	21.510	20.680	20.710	19.887	2,129,676
2022-07-22	21.170	21.370	21.040	21.320	20.473	1,739,366
2022-07-21	21.690	21.690	21.140	21.190	20.348	2,348,510
2022-07-20	22.100	22.100	21.540	21.690	20.828	2,619,059
2022-07-19	21.930	22.480	21.650	22.050	21.174	2,981,857
2022-07-18	21.210	21.680	21.110	21.610	20.751	2,591,880
2022-07-15	21.350	21.520	20.910	21.090	20.252	2,755,503
2022-07-14	21.440	21.700	21.080	21.390	20.540	3,440,569
2022-07-13	22.560	22.600	21.210	21.450	20.597	7,374,944
2022-07-12	23.260	24.600	23.260	23.400	22.470	9,425,113
2022-07-11	24.550	26.840	24.400	25.840	24.813	8,600,195
2022-07-08	24.270	24.950	23.240	24.580	23.603	7,306,180
2022-07-07	24.000	24.540	23.740	24.130	23.171	4,555,279
2022-07-06	23.680	24.560	22.960	24.270	23.305	7,398,987
2022-07-05	22.740	23.490	22.650	23.490	22.556	4,862,817
2022-07-04	23.250	23.290	22.550	22.700	21.798	3,756,115
2022-07-01	23.110	23.930	22.900	23.200	22.278	5,592,973
2022-06-30	23.050	23.530	22.800	23.190	22.268	3,787,226
2022-06-29	23.810	23.970	22.940	23.100	22.182	4,012,782
2022-06-28	24.030	24.090	23.580	23.820	22.873	2,897,781
2022-06-27	24.480	24.480	23.840	24.090	23.133	2,524,962
2022-06-24	24.680	24.720	24.060	24.220	23.257	2,456,646
2022-06-23	25.240	25.410	24.200	24.650	23.670	3,588,167
2022-06-22	26.620	26.980	25.260	25.410	24.400	2,541,974
2022-06-21	28.190	28.380	26.410	26.530	25.293	3,603,636
2022-06-20	28.600	29.000	27.850	28.180	26.866	2,755,630
2022-06-17	29.030	29.090	28.380	28.600	27.267	2,740,902
2022-06-16	28.270	29.150	28.270	28.670	27.333	3,502,100
2022-06-15	30.310	30.820	27.800	28.700	27.362	6,004,620
2022-06-14	26.460	29.410	26.300	29.410	28.039	3,283,290
2022-06-13	25.700	27.480	25.460	26.740	25.493	4,278,172
2022-06-10	25.300	25.940	25.300	25.810	24.607	2,961,986
2022-06-09	25.500	26.160	25.400	25.780	24.578	3,598,653
2022-06-08	26.000	26.480	24.880	25.660	24.464	6,284,455
2022-06-07	26.320	27.260	25.510	26.670	25.427	7,300,052
2022-06-06	28.600	29.010	25.000	26.220	24.998	13,206,340
2022-06-02	25.080	27.780	25.040	27.780	26.485	5,923,425
2022-06-01	24.210	25.780	24.200	25.250	24.073	4,928,468
2022-05-31	23.900	24.720	23.790	24.380	23.243	4,265,211
2022-05-30	23.310	24.480	22.900	24.150	23.024	5,721,922
2022-05-27	22.250	24.300	22.200	23.170	22.090	6,544,298
2022-05-26	22.230	22.780	21.150	22.600	21.546	5,514,373
2022-05-25	20.810	22.180	20.810	22.150	21.117	4,072,495
2022-05-24	21.840	22.140	20.900	20.980	20.002	3,186,423
2022-05-23	21.450	22.240	21.350	21.820	20.803	3,259,414
2022-05-20	20.900	21.460	20.700	21.460	20.459	2,924,000
2022-05-19	20.480	20.960	20.400	20.900	19.926	2,735,100
2022-05-18	21.170	21.330	20.720	20.850	19.878	2,996,317
2022-05-17	21.970	22.040	20.900	21.070	20.088	4,292,207
2022-05-16	20.980	22.700	20.980	22.050	21.022	6,764,536
2022-05-13	21.350	22.060	19.320	20.890	19.916	4,222,484
2022-05-12	21.620	22.010	21.020	21.470	20.469	4,137,859
2022-05-11	21.990	22.160	21.560	21.820	20.803	4,603,768

← NewerPage 18 of 21 · 1,218 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.