UK markets open in 7 hours 5 minutes

Mango Excellent Media Co., Ltd. (300413.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
23.44-0.21 (-0.89%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202423.5423.7423.2023.4423.4413,104,328
29 Apr 202423.2823.8323.2623.6523.6517,483,734
26 Apr 202422.3923.2022.3623.0423.0414,469,793
25 Apr 202422.2522.6722.1122.4722.4710,440,822
24 Apr 202422.0422.3821.7422.3522.3511,349,209
23 Apr 202422.2422.4522.0022.0222.0211,517,348
22 Apr 202422.7522.7521.8022.2022.2026,969,937
19 Apr 202423.1623.6523.0823.5423.5412,587,918
18 Apr 202423.3123.7522.9123.3423.3413,326,152
17 Apr 202422.8323.4222.8323.4223.4213,006,861
16 Apr 202423.0923.4722.5222.6322.6312,647,343
15 Apr 202422.8523.7622.8523.3023.3013,893,475
12 Apr 202423.2023.3622.8822.9422.9410,148,659
11 Apr 202422.9923.6822.9423.2723.2710,987,070
10 Apr 202424.0024.0023.0023.1423.1412,916,930
09 Apr 202423.7024.1523.4824.0424.049,645,814
08 Apr 202424.0624.0623.5523.5523.5512,104,451
03 Apr 202424.6624.7023.9724.1324.1314,870,700
02 Apr 202425.1925.2824.5324.8424.8413,966,626
01 Apr 202424.4425.3324.3425.2825.2818,149,144
29 Mar 202424.4024.5523.7524.3124.3110,329,170
28 Mar 202424.1024.8024.0824.4724.4718,483,288
27 Mar 202425.0025.1824.1124.1524.1521,004,189
26 Mar 202425.2025.4624.5325.1025.1025,063,044
25 Mar 202427.4427.5025.3925.4225.4240,651,442
22 Mar 202426.2227.0925.7526.7926.7941,866,525
21 Mar 202426.8827.1226.1826.2126.2137,907,477
20 Mar 202424.9926.5824.9926.5826.5852,519,032
19 Mar 202425.2525.9124.9824.9924.9937,215,018
18 Mar 202424.5325.2024.3425.1025.1023,136,012
15 Mar 202424.4024.5424.0024.4124.4114,585,499
14 Mar 202424.6524.8424.1924.5124.5118,888,989
13 Mar 202424.8725.3824.6724.9624.9627,681,127
12 Mar 202424.6524.9124.3124.8724.8721,135,793
11 Mar 202424.1424.6423.9424.5224.5220,068,749
08 Mar 202423.9524.3123.8024.1724.1714,134,397
07 Mar 202424.8524.9823.8723.9523.9522,106,007
06 Mar 202424.7325.1524.5224.8124.8115,823,769
05 Mar 202425.0025.3024.6324.8824.8820,177,071
04 Mar 202425.5025.6424.7925.2025.2028,373,130
01 Mar 202424.8725.8124.5525.6325.6336,614,966
29 Feb 202423.5024.7923.4024.7824.7836,030,555
28 Feb 202424.8225.0923.3123.3223.3238,491,399
27 Feb 202423.6224.8823.5624.8224.8227,930,975
26 Feb 202424.0124.1823.4623.7923.7924,893,253
23 Feb 202424.0024.1523.4624.1524.1524,784,633
22 Feb 202423.2724.0223.2223.8923.8918,217,002
21 Feb 202423.2124.2123.0523.5723.5725,883,521
20 Feb 202423.9524.0223.2723.7223.7220,621,713
19 Feb 202424.1824.2823.5023.9523.9526,087,780
08 Feb 202423.0023.5322.4623.5223.5224,204,549
07 Feb 202422.3322.8222.1022.7922.7925,109,563
06 Feb 202420.0322.3719.8622.3622.3624,633,993
05 Feb 202420.7120.8819.2220.4020.4023,824,030
02 Feb 202421.7222.2020.0020.9620.9623,018,371
01 Feb 202421.3422.2520.6121.7421.7418,894,957
31 Jan 202421.5822.1421.4021.4021.4018,061,014
30 Jan 202422.3322.4721.6221.6921.6915,047,068
29 Jan 202422.7723.0122.2322.4022.4016,970,698
26 Jan 202423.0723.4122.7522.8222.8222,091,441
25 Jan 202422.3723.2822.1523.2223.2229,697,568
24 Jan 202422.7522.9521.9222.6022.6032,019,571
23 Jan 202421.0122.0320.9521.8721.8720,859,401
22 Jan 202422.0222.2820.9521.1321.1319,329,363
19 Jan 202422.2222.7521.8322.2522.2529,635,206
18 Jan 202421.4421.8320.9321.7321.7319,904,919
17 Jan 202422.0022.1021.5421.5521.5510,240,324
16 Jan 202421.9422.1321.6122.1122.1117,438,041
15 Jan 202422.4022.6722.0022.0322.0319,946,080
12 Jan 202422.9022.9522.3422.4422.4421,253,035
11 Jan 202422.5323.1522.3022.9722.9721,878,637
10 Jan 202423.0023.0022.3222.4922.4917,564,462
09 Jan 202423.6323.7422.7623.1223.1224,594,478
08 Jan 202424.0024.2223.4223.5423.5416,858,466
05 Jan 202424.9124.9224.0124.1624.1618,234,558
04 Jan 202425.3625.3624.8225.0125.0115,766,638
03 Jan 202424.8325.7024.6225.4925.4927,790,231
02 Jan 202425.3825.6024.9124.9724.9721,644,915
29 Dec 202324.7125.6524.6425.2025.2032,015,585
28 Dec 202324.4025.0324.2124.8124.8130,980,062
27 Dec 202325.1825.3424.4024.5024.5017,154,731
26 Dec 202326.0226.1924.9525.0325.0317,372,862
25 Dec 202325.6026.2825.1825.7925.7922,223,899
22 Dec 202327.5927.6525.3025.6025.6039,502,424
21 Dec 202327.4027.9427.2027.7027.7013,798,974
20 Dec 202328.6828.8927.6127.7127.7114,437,720
19 Dec 202328.5329.0528.1528.6528.6516,244,567
18 Dec 202328.7729.3328.4528.5428.5415,954,945
15 Dec 202329.5329.9928.3629.2829.2833,581,924
14 Dec 202330.4430.6028.9029.1029.1039,080,268
13 Dec 202330.0931.3130.0130.6930.6927,810,691
12 Dec 202330.3330.7229.8230.2030.2023,256,142
11 Dec 202329.9831.3229.7530.2430.2430,556,003
08 Dec 202329.4730.9529.3030.2630.2636,167,930
07 Dec 202328.5629.9828.0529.7629.7638,377,638
06 Dec 202327.1029.0526.7228.7028.7041,189,589
05 Dec 202326.9629.2526.3127.5927.5933,593,095
04 Dec 202326.7527.5026.4927.0627.0616,487,978
01 Dec 202325.8427.1525.7326.9026.9023,974,016
30 Nov 202325.7526.1525.6525.8125.817,884,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...