Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.650	22.650	20.550	22.010	20.984	7,116,986
2022-05-09	21.110	21.330	20.690	20.820	19.849	4,130,116
2022-05-06	20.670	21.740	20.400	21.320	20.326	5,871,886
2022-05-05	20.680	21.260	20.400	21.220	20.231	6,561,871
2022-04-29	20.380	20.630	19.910	20.490	19.535	5,383,097
2022-04-28	19.580	21.280	19.440	20.150	19.211	8,752,663
2022-04-27	17.680	19.470	17.240	19.440	18.534	4,221,523
2022-04-26	18.400	18.880	17.960	18.090	17.247	3,576,823
2022-04-25	19.250	19.750	18.120	18.380	17.523	3,744,944
2022-04-22	19.250	20.060	19.210	19.470	18.562	3,498,524
2022-04-21	20.150	20.400	19.380	19.400	18.496	4,095,403
2022-04-20	20.080	20.510	19.770	20.100	19.163	5,560,756
2022-04-19	19.370	20.750	19.170	20.380	19.430	6,851,061
2022-04-18	18.910	19.240	18.560	19.100	18.210	2,752,388
2022-04-15	19.330	19.980	18.720	18.880	18.000	3,799,219
2022-04-14	19.600	19.730	19.170	19.350	18.448	3,627,833
2022-04-13	19.240	19.980	19.200	19.550	18.639	4,910,186
2022-04-12	18.890	19.790	18.610	19.510	18.600	5,884,983
2022-04-11	19.620	19.620	18.440	18.570	17.704	6,379,954
2022-04-08	17.540	18.130	17.520	17.840	17.008	3,546,119
2022-04-07	17.530	17.570	17.280	17.360	16.551	1,740,064
2022-04-06	17.300	17.790	17.180	17.580	16.760	2,375,100
2022-04-01	17.750	17.860	17.210	17.300	16.493	3,333,800
2022-03-31	17.900	18.350	17.610	17.910	17.075	3,246,012
2022-03-30	18.560	18.790	17.700	18.030	17.189	4,480,655
2022-03-29	19.290	19.420	18.180	18.560	17.695	4,526,743
2022-03-28	19.610	19.690	19.080	19.200	18.305	3,627,687
2022-03-25	19.280	20.100	19.040	19.700	18.782	5,399,080
2022-03-24	19.700	19.990	19.100	19.190	18.295	5,106,484
2022-03-23	19.790	20.310	19.670	19.700	18.782	6,721,067
2022-03-22	19.830	19.930	19.010	19.670	18.753	5,554,861
2022-03-21	19.790	20.150	19.520	19.940	19.010	6,852,237
2022-03-18	19.520	20.360	19.520	19.830	18.905	7,908,373
2022-03-17	20.780	21.430	19.560	19.670	18.753	14,469,657
2022-03-16	18.650	20.210	18.410	20.210	19.268	9,862,844
2022-03-15	19.160	19.520	18.250	18.370	17.514	7,250,239
2022-03-14	18.610	19.830	18.550	19.580	18.667	10,008,456
2022-03-11	18.750	19.100	18.020	18.860	17.981	9,947,468
2022-03-10	17.200	18.690	17.190	18.690	17.819	4,996,358
2022-03-09	17.680	17.880	16.290	16.990	16.198	5,029,493
2022-03-08	18.930	19.250	17.790	17.800	16.970	5,404,244
2022-03-07	18.500	18.960	18.400	18.910	18.028	7,144,795
2022-03-04	18.330	18.610	18.040	18.430	17.571	3,517,223
2022-03-03	18.250	18.390	18.120	18.310	17.456	2,381,444
2022-03-02	17.870	18.310	17.780	18.250	17.399	2,895,407
2022-03-01	17.720	18.030	17.620	17.950	17.113	2,343,661
2022-02-28	18.010	18.110	17.270	17.690	16.865	2,607,407
2022-02-25	18.220	18.390	17.920	17.980	17.142	3,609,649
2022-02-24	18.740	19.160	17.610	18.160	17.313	5,850,623
2022-02-23	18.800	19.200	18.530	18.890	18.009	6,062,893
2022-02-22	18.420	18.700	18.130	18.350	17.494	3,350,500
2022-02-21	18.300	18.600	18.210	18.530	17.666	2,796,546
2022-02-18	18.510	18.650	18.210	18.380	17.523	3,391,362
2022-02-17	18.520	18.850	18.360	18.700	17.828	4,743,224
2022-02-16	18.570	19.140	18.520	18.650	17.780	5,740,368
2022-02-15	18.190	19.340	17.580	18.890	18.009	7,941,798
2022-02-14	17.550	18.230	17.550	18.080	17.237	4,115,119
2022-02-11	17.790	17.850	17.260	17.530	16.713	2,690,941
2022-02-10	17.880	17.950	17.560	17.900	17.065	2,811,867
2022-02-09	17.820	17.950	17.660	17.910	17.075	2,828,856

← NewerPage 19 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.