Shenzhen - Delayed Quote
CNY
Mango Excellent Media Co., Ltd. (300413.SZ)
26.76
+4.46
(+20.00%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.88
23.50
22.05
22.30
22.30
66,452,268
Oct 29, 2026
23.88
24.83
23.26
23.30
23.30
67,669,449
Oct 28, 2026
23.60
25.36
23.11
24.72
24.72
98,271,093
Oct 27, 2026
23.61
24.86
23.31
23.48
23.48
94,088,061
Oct 26, 2026
22.28
24.64
21.16
24.16
24.16
110,756,748
Oct 23, 2026
21.51
23.58
21.01
23.23
23.23
89,996,754
Oct 22, 2026
22.47
22.95
21.71
21.80
21.80
87,482,249
Oct 21, 2026
23.00
23.97
22.58
22.67
22.67
74,595,210
Oct 20, 2026
23.04
23.86
22.40
23.40
23.40
77,974,514
Oct 19, 2026
24.03
24.76
22.60
23.30
23.30
99,157,500
Oct 16, 2026
24.65
25.89
23.23
23.61
23.61
125,265,918
Oct 15, 2026
24.65
26.60
24.14
24.51
24.51
134,652,958
Oct 14, 2026
22.70
27.12
22.50
25.64
25.64
152,768,633
Oct 13, 2026
23.46
24.50
22.21
24.00
24.00
117,591,319
Oct 12, 2026
23.00
24.98
22.34
24.16
24.16
174,273,696
Oct 9, 2026
19.25
23.00
18.79
23.00
23.00
114,120,662
Oct 8, 2026
19.98
20.20
18.97
19.17
19.17
86,629,645
Sep 30, 2026
19.70
21.45
19.61
21.00
21.00
110,147,916
Sep 29, 2026
18.51
20.07
18.51
19.80
19.80
84,166,486
Sep 28, 2026
19.18
19.40
18.49
18.76
18.76
46,980,254
Sep 24, 2026
19.11
19.63
18.83
19.00
19.00
46,521,416
Sep 23, 2026
19.04
19.45
18.69
19.33
19.33
71,104,792
Sep 22, 2026
19.47
19.68
18.92
19.32
19.32
87,182,332
Sep 21, 2026
17.90
19.50
17.81
19.02
19.02
121,410,400
Sep 18, 2026
17.70
18.36
17.41
18.08
18.08
99,777,178
Sep 17, 2026
17.65
18.48
17.32
18.14
18.14
141,255,798
Sep 16, 2026
16.62
17.06
16.40
17.02
17.02
56,885,247
Sep 15, 2026
17.30
17.50
16.71
16.73
16.73
75,374,989
Sep 14, 2026
17.68
17.76
16.81
17.29
17.29
99,032,933
Sep 11, 2026
17.51
18.37
17.06
17.77
17.77
129,318,067
Sep 10, 2026
18.53
18.75
17.58
17.75
17.75
117,027,657
Sep 9, 2026
20.10
20.30
18.48
18.57
18.57
172,197,340
Sep 8, 2026
21.30
21.35
20.38
20.62
20.62
170,290,192
Sep 7, 2026
21.00
22.22
20.22
22.10
22.10
218,720,369
Sep 4, 2026
20.33
23.50
20.33
21.25
21.25
242,582,321
Sep 3, 2026
20.81
23.19
19.80
20.15
20.15
214,225,452
Sep 2, 2026
21.50
21.87
20.52
20.52
20.52
251,201,317
Sep 1, 2026
20.38
20.38
19.66
20.38
20.38
137,376,286
Aug 31, 2026
15.50
16.98
15.40
16.98
16.98
65,532,244
Aug 28, 2026
14.19
14.27
14.12
14.15
14.15
9,630,370
Aug 27, 2026
14.08
14.18
13.94
14.18
14.18
9,821,831
Aug 26, 2026
14.02
14.23
14.01
14.11
14.11
9,728,940
Aug 25, 2026
13.85
14.12
13.81
14.07
14.07
11,266,827
Aug 24, 2026
14.50
14.55
13.89
13.98
13.98
31,415,959
Aug 21, 2026
15.15
15.16
14.89
15.03
15.03
9,655,949
Aug 20, 2026
14.92
15.29
14.92
15.25
15.25
14,060,026
Aug 19, 2026
15.08
15.17
14.82
14.84
14.84
12,338,542
Aug 18, 2026
15.29
15.38
14.99
15.15
15.15
15,890,758
Aug 17, 2026
15.52
15.55
15.28
15.42
15.42
12,410,003
Aug 14, 2026
15.65
15.83
15.36
15.57
15.57
15,711,849
Aug 13, 2026
16.01
16.44
15.70
15.70
15.70
23,319,599
Aug 12, 2026
15.99
16.27
15.93
16.02
16.02
13,517,634
Aug 11, 2026
16.10
16.27
15.99
16.02
16.02
12,466,423
Aug 10, 2026
15.96
16.25
15.89
16.18
16.18
15,141,644
Aug 7, 2026
16.10
16.15
15.62
16.00
16.00
20,871,615
Aug 6, 2026
16.30
16.62
15.98
16.10
16.10
22,824,793
Aug 5, 2026
16.60
16.74
16.39
16.47
16.47
26,907,654
Aug 4, 2026
16.43
17.00
16.09
16.67
16.67
33,846,091
Aug 3, 2026
16.30
16.47
16.07
16.32
16.32
19,142,526
Jul 31, 2026
15.75
16.68
15.71
16.37
16.37
29,368,637
Jul 30, 2026
15.65
16.10
15.65
15.91
15.91
20,733,332
Jul 29, 2026
15.37
15.82
15.29
15.68
15.68
19,895,150
Jul 28, 2026
15.10
15.38
15.04
15.27
15.27
14,647,000
Jul 27, 2026
14.62
15.19
14.52
15.18
15.18
17,880,226
Jul 24, 2026
15.02
15.12
14.60
14.60
14.60
14,989,207
Jul 23, 2026
15.30
15.31
14.95
15.22
15.22
16,084,736
Jul 22, 2026
15.35
15.53
15.18
15.43
15.43
16,607,959
Jul 21, 2026
15.39
15.83
15.33
15.52
15.52
26,715,530
Jul 20, 2026
15.12
15.52
15.00
15.52
15.52
24,869,211
Jul 17, 2026
15.56
15.83
15.05
15.14
15.14
28,190,411
Jul 16, 2026
15.08
15.82
14.91
15.65
15.65
28,217,646
Jul 15, 2026
14.53
15.23
14.45
15.10
15.10
23,069,471
Jul 14, 2026
14.72
14.79
14.39
14.58
14.58
16,593,990
Jul 13, 2026
15.18
15.46
14.68
14.73
14.73
20,990,661
Jul 10, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
14.68
15.64
14.56
15.35
15.35
27,740,194
Jul 9, 2026
14.82
15.14
14.59
14.88
14.62
14,294,171
Jul 8, 2026
14.78
15.02
14.57
14.89
14.63
13,829,507
Jul 7, 2026
15.01
15.26
14.68
14.71
14.45
13,988,824
Jul 6, 2026
14.99
15.41
14.96
15.13
14.87
16,335,797
Jul 3, 2026
14.98
15.18
14.82
15.03
14.77
15,955,459
Jul 2, 2026
14.99
15.39
14.94
14.95
14.69
19,911,715
Jul 1, 2026
14.65
15.20
14.51
14.97
14.71
19,158,402
Jun 30, 2026
14.77
14.85
14.50
14.63
14.37
14,907,719
Jun 29, 2026
14.33
14.94
14.22
14.82
14.56
23,212,973
Jun 26, 2026
14.77
14.85
14.34
14.35
14.10
21,408,759
Jun 25, 2026
15.13
15.19
14.81
14.88
14.62
18,409,259
Jun 24, 2026
15.71
15.72
14.97
15.05
14.79
19,986,594
Jun 23, 2026
15.67
15.92
15.31
15.42
15.15
16,646,200
Jun 22, 2026
15.54
15.79
15.15
15.77
15.49
19,046,151
Jun 18, 2026
15.58
15.83
15.44
15.54
15.27
14,045,512
Jun 17, 2026
15.86
15.86
15.47
15.61
15.34
15,402,664
Jun 16, 2026
16.15
16.16
15.77
15.89
15.61
14,342,023
Jun 15, 2026
15.97
16.23
15.90
16.15
15.87
15,337,928
Jun 12, 2026
15.87
16.03
15.51
15.95
15.67
21,587,300
Jun 11, 2026
16.01
16.03
15.58
15.68
15.41
16,271,323
Jun 10, 2026
16.10
16.44
16.00
16.15
15.87
14,504,150
Jun 9, 2026
16.25
16.44
15.96
16.21
15.93
12,704,300
Jun 8, 2026
16.36
16.68
15.98
16.18
15.90
16,788,078
Jun 5, 2026
16.65
16.90
16.58
16.66
16.37
12,791,518
Jun 4, 2026
16.89
16.92
16.40
16.52
16.23
19,337,658
Jun 3, 2026
17.42
17.42
16.93
16.99
16.69
15,101,182
Jun 2, 2026
17.90
17.90
17.34
17.42
17.12
15,277,729
Jun 1, 2026
17.50
18.11
17.45
17.90
17.59
18,697,208
May 29, 2026
17.44
17.87
17.30
17.45
17.15
18,327,161
May 28, 2026
17.57
17.71
17.07
17.38
17.08
17,995,079
May 27, 2026
17.72
18.07
17.58
17.74
17.43
17,404,870
May 26, 2026
17.80
17.85
17.50
17.72
17.41
14,132,355
May 25, 2026
18.18
18.29
17.66
17.86
17.55
22,719,996
May 22, 2026
18.48
18.58
18.04
18.19
17.87
15,695,040
May 21, 2026
18.92
19.06
18.42
18.42
18.10
16,888,522
May 20, 2026
19.30
19.30
18.74
18.81
18.48
15,532,401
May 19, 2026
19.03
19.53
19.03
19.38
19.04
13,411,124
May 18, 2026
19.18
19.31
18.94
19.09
18.76
12,863,986
May 15, 2026
19.41
19.68
19.19
19.33
18.99
14,556,191
May 14, 2026
20.13
20.28
19.39
19.40
19.06
18,052,264
May 13, 2026
19.89
20.02
19.73
20.00
19.65
13,655,461
May 12, 2026
20.18
20.21
19.78
19.91
19.56
14,013,880
May 11, 2026
20.50
20.50
20.07
20.22
19.87
16,147,928
May 8, 2026
19.96
20.42
19.96
20.22
19.87
17,312,510
May 7, 2026
19.85
20.07
19.61
20.07
19.72
18,812,990
May 6, 2026
19.58
19.92
19.50
19.77
19.42
14,046,251
Apr 30, 2026
19.77
19.83
19.37
19.44
19.10
20,604,244
Apr 29, 2026
19.44
19.90
19.44
19.82
19.47
13,046,490
Apr 28, 2026
20.28
20.39
19.40
19.54
19.20
27,468,478
Apr 27, 2026
20.18
20.51
19.97
20.34
19.98
20,196,470
Apr 24, 2026
20.90
20.90
20.39
20.62
20.26
15,767,303
Apr 23, 2026
21.05
21.37
21.00
21.00
20.63
16,835,479
Apr 22, 2026
21.06
21.10
20.92
21.07
20.70
11,544,400
Apr 21, 2026
21.19
21.31
21.03
21.14
20.77
9,411,604
Apr 20, 2026
20.99
21.31
20.93
21.21
20.84
14,460,980
Apr 17, 2026
21.10
21.15
20.86
21.05
20.68
14,146,961
Apr 16, 2026
20.97
21.23
20.97
21.17
20.80
13,281,633
Apr 15, 2026
21.32
21.37
20.92
20.96
20.59
11,384,641
Apr 14, 2026
21.21
21.29
20.87
21.20
20.83
14,139,838
Apr 13, 2026
21.10
21.15
20.91
20.98
20.61
11,481,265
Apr 10, 2026
21.10
21.48
21.00
21.29
20.92
14,806,779
Apr 9, 2026
21.16
21.20
20.91
20.93
20.56
14,634,526
Apr 8, 2026
21.19
21.48
20.96
21.46
21.09
19,487,763
Apr 7, 2026
20.60
20.79
20.38
20.61
20.25
6,595,565
Apr 3, 2026
20.81
20.85
20.24
20.28
19.93
8,886,716
Apr 2, 2026
20.88
20.93
20.59
20.77
20.41
9,772,497
Apr 1, 2026
21.00
21.09
20.73
20.99
20.62
10,212,056
Mar 31, 2026
20.70
21.07
20.60
20.60
20.24
11,133,804
Mar 30, 2026
20.35
20.70
20.25
20.70
20.34
9,055,387
Mar 27, 2026
20.20
20.74
20.15
20.63
20.27
11,779,100
Mar 26, 2026
20.77
20.96
20.36
20.43
20.07
14,511,069
Mar 25, 2026
21.19
21.35
20.74
20.85
20.49
21,983,469
Mar 24, 2026
20.77
21.05
20.53
21.01
20.64
12,977,910
Mar 23, 2026
20.92
20.99
20.31
20.42
20.06
15,837,192
Mar 20, 2026
22.00
22.07
21.32
21.32
20.95
16,240,391
Mar 19, 2026
21.93
22.09
21.90
21.99
21.61
10,634,994
Mar 18, 2026
22.25
22.30
21.90
22.25
21.86
11,578,040
Mar 17, 2026
22.40
22.63
22.20
22.20
21.81
13,227,269
Mar 16, 2026
22.05
22.34
22.00
22.34
21.95
10,165,268
Mar 13, 2026
22.34
22.45
22.13
22.18
21.79
11,025,684
Mar 12, 2026
22.32
22.43
22.13
22.29
21.90
11,654,054
Mar 11, 2026
22.46
22.54
22.26
22.40
22.01
13,285,998
Mar 10, 2026
22.63
22.87
22.30
22.43
22.04
21,087,481
Mar 9, 2026
22.30
22.48
22.01
22.29
21.90
16,049,571
Mar 6, 2026
22.26
22.68
22.20
22.65
22.25
11,155,504
Mar 5, 2026
22.58
22.67
22.27
22.41
22.02
14,535,129
Mar 4, 2026
22.39
22.60
21.98
22.18
21.79
20,326,467
Mar 3, 2026
23.55
23.70
22.58
22.63
22.23
24,891,093
Mar 2, 2026
23.80
23.90
23.36
23.55
23.14
26,823,460
Feb 27, 2026
24.33
24.64
24.24
24.38
23.95
16,354,610
Feb 26, 2026
25.13
25.15
24.33
24.44
24.01
24,549,482
Feb 25, 2026
25.14
25.20
24.82
25.04
24.60
19,889,785
Feb 24, 2026
26.15
26.25
24.79
24.99
24.55
31,983,918
Feb 13, 2026
26.69
27.11
26.23
26.25
25.79
25,704,145
Feb 12, 2026
26.70
27.21
26.33
26.89
26.42
34,686,999
Feb 11, 2026
28.00
28.00
26.80
26.84
26.37
52,436,990
Feb 10, 2026
27.70
29.70
27.50
28.50
28.00
84,365,952
Feb 9, 2026
26.42
27.20
26.19
27.18
26.71
35,283,575
Feb 6, 2026
26.34
26.46
25.38
25.93
25.48
21,028,554
Feb 5, 2026
26.15
26.95
26.15
26.65
26.18
27,262,268
Feb 4, 2026
26.56
26.60
26.05
26.43
25.97
24,792,560
Feb 3, 2026
25.75
27.02
25.71
26.84
26.37
46,610,734
Feb 2, 2026
25.66
26.18
25.45
25.46
25.02
27,292,492
Jan 30, 2026
25.80
25.82
25.16
25.47
25.02
23,897,764
Jan 29, 2026
24.96
26.38
24.68
25.83
25.38
36,202,561
Jan 28, 2026
25.50
25.74
25.11
25.12
24.68
19,760,706
Jan 27, 2026
25.55
25.89
24.89
25.61
25.16
24,527,976
Jan 26, 2026
26.59
26.69
25.38
25.61
25.16
32,878,007
Jan 23, 2026
26.14
26.85
25.84
26.57
26.11
33,567,522
Jan 22, 2026
25.92
26.19
25.85
26.03
25.58
20,383,709
Jan 21, 2026
26.00
26.44
25.83
25.92
25.47
21,667,665
Jan 20, 2026
26.45
26.60
25.88
26.20
25.74
24,682,788
Jan 19, 2026
26.22
26.53
25.92
26.31
25.85
21,391,142
Jan 16, 2026
27.41
27.50
26.28
26.34
25.88
41,953,741
Jan 15, 2026
27.87
29.00
27.34
27.57
27.09
44,663,599
Jan 14, 2026
27.81
29.30
27.68
28.23
27.74
65,477,746
Jan 13, 2026
29.79
29.85
27.70
28.10
27.61
67,791,652
Jan 12, 2026
26.76
29.98
26.76
29.65
29.13
81,075,649
Jan 9, 2026
24.99
26.49
24.91
26.34
25.88
43,029,423
Jan 8, 2026
24.85
25.46
24.72
25.05
24.61
23,348,823
Jan 7, 2026
25.20
25.46
24.88
24.98
24.54
30,758,581
Jan 6, 2026
24.70
25.43
24.58
25.37
24.93
35,439,702
Jan 5, 2026
24.42
24.88
24.17
24.75
24.32
35,684,309
Dec 31, 2025
23.85
24.42
23.57
24.42
23.99
28,234,622
Dec 30, 2025
23.59
24.24
23.53
23.82
23.40
21,420,791
Dec 29, 2025
23.98
24.17
23.55
23.66
23.25
19,471,451
Dec 26, 2025
24.25
24.49
23.87
23.98
23.56
18,043,184
Dec 25, 2025
23.71
24.50
23.67
24.28
23.86
20,247,403
Dec 24, 2025
23.42
23.70
23.15
23.68
23.27
13,154,646
Dec 23, 2025
23.74
23.74
23.29
23.38
22.97
14,504,049
Dec 22, 2025
23.81
23.87
23.62
23.75
23.34
12,745,423
Dec 19, 2025
23.55
23.89
23.47
23.77
23.35
12,246,616
Dec 18, 2025
23.49
23.89
23.41
23.52
23.11
10,065,771
Dec 17, 2025
23.28
23.66
23.17
23.60
23.19
11,984,407
Dec 16, 2025
23.14
23.41
22.90
23.36
22.95
16,687,481
Dec 15, 2025
23.64
23.73
23.13
23.23
22.82
18,319,076
Dec 12, 2025
23.77
24.05
23.66
23.97
23.55
15,495,359
Dec 11, 2025
24.20
24.40
23.73
23.76
23.34
13,203,293
Dec 10, 2025
24.09
24.44
23.80
24.30
23.88
14,976,780
Dec 9, 2025
23.99
24.64
23.89
24.20
23.78
23,907,423
Dec 8, 2025
23.94
24.21
23.86
23.99
23.57
19,141,167
Dec 5, 2025
23.89
24.16
23.56
23.99
23.57
17,650,130
Dec 4, 2025
24.23
24.33
23.70
23.93
23.51
15,366,800
Dec 3, 2025
24.78
24.85
24.04
24.21
23.79
16,812,171
Dec 2, 2025
25.40
25.60
24.59
24.73
24.30
24,283,831
Dec 1, 2025
25.80
25.89
25.25
25.47
25.02
25,528,606
Nov 28, 2025
25.58
25.92
25.42
25.92
25.47
12,270,693
Nov 27, 2025
25.90
26.08
25.64
25.68
25.23
12,039,498
Nov 26, 2025
26.30
26.69
25.84
26.05
25.59
14,058,114
Nov 25, 2025
25.80
26.87
25.70
26.35
25.89
20,688,900
Nov 24, 2025
25.84
26.16
25.57
25.78
25.33
21,724,110
Nov 21, 2025
25.62
26.20
25.20
25.71
25.26
18,405,668
Nov 20, 2025
26.16
26.18
25.63
25.71
25.26
12,530,920
Nov 19, 2025
26.87
26.91
25.91
26.03
25.58
15,516,267
Nov 18, 2025
26.76
27.19
26.62
26.87
26.40
13,251,997
Nov 17, 2025
26.76
27.06
26.61
26.80
26.33
10,512,582
Nov 14, 2025
27.07
27.35
26.76
26.76
26.29
15,606,695
Nov 13, 2025
26.88
27.10
26.69
27.06
26.59
12,869,789
Nov 12, 2025
26.91
27.27
26.63
26.92
26.45
12,026,547
Nov 11, 2025
27.15
27.22
26.73
26.87
26.40
14,279,300
Nov 10, 2025
27.33
27.63
26.90
27.15
26.68
16,268,249
Nov 7, 2025
27.01
27.63
26.85
27.30
26.82
16,587,302
Nov 6, 2025
28.66
28.77
27.15
27.24
26.76
34,630,206
Nov 5, 2025
29.49
29.86
28.59
28.76
28.26
19,345,679
Nov 4, 2025
29.55
30.62
29.36
29.89
29.37
27,128,258
Nov 3, 2025
29.70
29.94
28.80
29.62
29.10
22,885,300
