Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.830	22.420	21.630	22.420	22.249	2,429,800
2025-10-22	21.950	22.000	21.620	21.900	21.733	1,934,000
2025-10-21	21.740	21.890	21.500	21.860	21.693	1,789,300
2025-10-20	21.300	21.710	21.110	21.560	21.395	1,856,900
2025-10-17	21.640	21.920	21.000	21.010	20.849	2,173,800
2025-10-16	22.230	22.510	21.540	21.650	21.484	2,263,200
2025-10-15	21.830	22.490	21.700	22.100	21.931	3,304,200
2025-10-14	22.050	22.350	21.700	21.880	21.713	2,348,000
2025-10-13	20.960	21.840	20.870	21.750	21.584	2,216,800
2025-10-10	21.600	22.560	21.560	21.850	21.683	2,447,700
2025-10-09	22.080	22.330	21.430	21.700	21.534	3,944,000
2025-09-30	21.990	22.320	21.890	22.220	22.050	1,870,000
2025-09-29	21.660	22.220	21.310	21.980	21.812	2,656,100
2025-09-26	21.440	22.380	21.420	21.830	21.663	2,935,200
2025-09-25	21.800	22.250	21.530	21.680	21.514	2,746,000
2025-09-24	21.800	21.970	21.520	21.960	21.792	1,926,400
2025-09-23	22.250	22.300	21.130	21.790	21.623	3,812,400
2025-09-22	22.600	22.730	22.040	22.180	22.010	2,620,665
2025-09-19	23.320	23.560	22.550	22.600	22.427	4,591,500
2025-09-18	23.520	23.700	22.710	23.510	23.330	6,066,900
2025-09-17	24.480	24.880	23.600	23.650	23.469	6,047,644
2025-09-16	23.800	24.600	23.710	24.470	24.283	5,586,800
2025-09-15	23.580	24.750	23.580	23.930	23.747	5,559,750
2025-09-12	23.510	23.980	23.180	23.580	23.400	3,539,144
2025-09-11	23.130	23.550	22.860	23.540	23.360	3,544,200
2025-09-10	23.750	23.950	23.250	23.480	23.300	3,258,100
2025-09-09	24.500	24.980	23.550	23.710	23.529	6,662,700
2025-09-08	23.680	25.600	23.460	24.580	24.392	8,936,343
2025-09-05	23.070	23.850	22.720	23.720	23.539	4,775,144
2025-09-04	23.050	23.590	22.510	23.090	22.913	4,564,100
2025-09-03	23.900	23.900	23.050	23.110	22.933	3,716,800
2025-09-02	24.890	25.090	23.500	23.620	23.439	5,477,500
2025-09-01	24.650	25.190	24.000	24.880	24.690	6,934,900
2025-08-29	24.400	25.180	23.650	24.790	24.600	7,899,300
2025-08-28	24.600	24.680	23.100	23.880	23.697	7,627,696
2025-08-27	25.040	25.440	24.350	24.760	24.571	10,029,565
2025-08-26	24.000	26.680	23.700	25.550	25.355	14,566,809
2025-08-25	23.130	24.790	22.750	24.290	24.104	13,969,844
2025-08-22	23.500	23.600	22.650	23.250	23.072	14,279,843
2025-08-21	21.660	23.770	21.510	23.770	23.588	12,286,442
2025-08-20	21.350	21.690	21.200	21.610	21.445	4,253,900
2025-08-19	21.340	21.400	21.130	21.350	21.187	3,473,800
2025-08-18	21.210	21.260	21.010	21.170	21.008	2,592,600
2025-08-15	20.900	21.070	20.900	21.030	20.869	2,109,900
2025-08-14	21.250	21.430	20.900	20.900	20.740	3,210,310
2025-08-13	21.450	21.450	21.260	21.290	21.127	2,817,200
2025-08-12	21.540	21.580	21.330	21.450	21.286	2,793,700
2025-08-11	21.400	21.550	21.220	21.490	21.326	3,516,900
2025-08-08	21.130	21.390	20.860	21.380	21.217	4,391,500
2025-08-07	21.310	21.400	21.110	21.130	20.968	3,524,100
2025-08-06	21.300	21.370	21.180	21.320	21.157	2,858,600
2025-08-05	21.260	21.340	21.170	21.300	21.137	2,851,800
2025-08-04	21.170	21.340	20.990	21.250	21.088	3,489,600
2025-08-01	21.510	21.630	21.210	21.300	21.137	3,471,000
2025-07-31	21.600	21.780	21.250	21.260	21.097	5,007,796
2025-07-30	22.030	22.030	21.500	21.640	21.475	5,888,103
2025-07-29	22.070	22.230	21.700	22.030	21.862	7,093,698
2025-07-28	22.060	22.530	21.850	22.300	22.129	7,699,175
2025-07-25	23.000	23.460	22.240	22.300	22.129	12,400,351
2025-07-24	23.200	24.800	23.140	23.320	23.142	19,292,954

← NewerPage 5 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.