Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.460 | 6.640 | 6.400 | 6.570 | 6.404 | 9,292,694 |
| 2024-07-25 | 6.510 | 6.560 | 6.360 | 6.430 | 6.268 | 13,783,540 |
| 2024-07-24 | 6.650 | 6.750 | 6.500 | 6.510 | 6.345 | 17,580,217 |
| 2024-07-23 | 7.050 | 7.050 | 6.650 | 6.650 | 6.482 | 16,922,226 |
| 2024-07-22 | 7.020 | 7.090 | 6.970 | 7.050 | 6.872 | 9,295,267 |
| 2024-07-19 | 7.100 | 7.160 | 7.000 | 7.020 | 6.843 | 10,373,273 |
| 2024-07-18 | 6.950 | 7.220 | 6.840 | 7.140 | 6.960 | 16,066,690 |
| 2024-07-17 | 7.310 | 7.330 | 6.980 | 7.030 | 6.852 | 19,583,521 |
| 2024-07-16 | 7.260 | 7.440 | 7.230 | 7.340 | 7.155 | 15,180,836 |
| 2024-07-15 | 7.480 | 7.520 | 7.200 | 7.250 | 7.067 | 22,530,809 |
| 2024-07-12 | 7.940 | 7.980 | 7.480 | 7.560 | 7.369 | 24,830,788 |
| 2024-07-11 | 8.000 | 8.070 | 7.840 | 7.990 | 7.788 | 22,118,378 |
| 2024-07-10 | 7.620 | 7.880 | 7.600 | 7.710 | 7.515 | 17,547,045 |
| 2024-07-09 | 7.210 | 7.710 | 7.120 | 7.670 | 7.476 | 24,755,600 |
| 2024-07-08 | 7.270 | 7.310 | 7.120 | 7.160 | 6.979 | 9,645,421 |
| 2024-07-05 | 7.370 | 7.410 | 7.160 | 7.310 | 7.125 | 14,011,401 |
| 2024-07-04 | 7.450 | 7.570 | 7.350 | 7.370 | 7.184 | 9,409,717 |
| 2024-07-03 | 7.490 | 7.630 | 7.390 | 7.460 | 7.271 | 9,408,723 |
| 2024-07-02 | 7.780 | 7.800 | 7.440 | 7.490 | 7.301 | 14,062,617 |
| 2024-07-01 | 7.380 | 7.780 | 7.350 | 7.770 | 7.574 | 14,971,931 |
| 2024-06-28 | 7.270 | 7.490 | 7.190 | 7.390 | 7.203 | 10,827,486 |
| 2024-06-27 | 7.600 | 7.610 | 7.260 | 7.260 | 7.077 | 12,095,430 |
| 2024-06-26 | 7.400 | 7.650 | 7.370 | 7.650 | 7.457 | 12,010,897 |
| 2024-06-25 | 7.450 | 7.520 | 7.310 | 7.400 | 7.213 | 10,520,608 |
| 2024-06-24 | 7.530 | 7.570 | 7.310 | 7.380 | 7.193 | 14,772,190 |
| 2024-06-21 | 7.650 | 7.690 | 7.500 | 7.590 | 7.398 | 9,000,300 |
| 2024-06-20 | 7.920 | 7.920 | 7.560 | 7.600 | 7.408 | 17,411,401 |
| 2024-06-19 | 8.030 | 8.170 | 7.910 | 7.950 | 7.749 | 18,888,082 |
| 2024-06-18 | 7.510 | 8.150 | 7.460 | 8.040 | 7.837 | 31,069,913 |
| 2024-06-17 | 7.470 | 7.730 | 7.380 | 7.540 | 7.349 | 15,082,928 |
| 2024-06-14 | 7.480 | 7.510 | 7.300 | 7.450 | 7.262 | 12,873,400 |
| 2024-06-13 | 7.570 | 7.630 | 7.420 | 7.460 | 7.271 | 10,202,500 |
| 2024-06-12 | 7.570 | 7.740 | 7.500 | 7.570 | 7.379 | 8,348,317 |
| 2024-06-11 | 7.410 | 7.620 | 7.250 | 7.570 | 7.379 | 14,825,970 |
| 2024-06-07 | 7.440 | 7.600 | 7.300 | 7.410 | 7.223 | 16,571,063 |
| 2024-06-06 | 7.760 | 7.780 | 7.350 | 7.460 | 7.174 | 27,138,187 |
| 2024-06-05 | 8.020 | 8.190 | 7.700 | 7.760 | 7.462 | 19,896,324 |
| 2024-06-04 | 8.060 | 8.140 | 7.900 | 8.080 | 7.770 | 17,208,298 |
| 2024-06-03 | 8.080 | 8.140 | 7.820 | 7.900 | 7.597 | 16,911,700 |
| 2024-05-31 | 7.910 | 8.130 | 7.900 | 8.090 | 7.780 | 12,733,500 |
| 2024-05-30 | 7.890 | 8.100 | 7.850 | 7.960 | 7.655 | 15,789,644 |
| 2024-05-29 | 7.950 | 7.990 | 7.830 | 7.880 | 7.578 | 11,954,888 |
| 2024-05-28 | 7.970 | 8.060 | 7.880 | 7.960 | 7.655 | 13,223,248 |
| 2024-05-27 | 7.820 | 8.050 | 7.600 | 8.050 | 7.741 | 18,789,462 |
| 2024-05-24 | 7.840 | 7.940 | 7.820 | 7.840 | 7.539 | 11,249,900 |
| 2024-05-23 | 7.950 | 8.050 | 7.840 | 7.900 | 7.597 | 11,811,620 |
| 2024-05-22 | 8.110 | 8.160 | 7.910 | 7.960 | 7.655 | 19,246,269 |
| 2024-05-21 | 8.100 | 8.190 | 8.040 | 8.120 | 7.809 | 13,103,500 |
| 2024-05-20 | 8.240 | 8.270 | 8.000 | 8.120 | 7.809 | 17,253,198 |
| 2024-05-17 | 8.200 | 8.260 | 8.110 | 8.250 | 7.934 | 16,108,905 |
| 2024-05-16 | 8.280 | 8.430 | 8.160 | 8.210 | 7.895 | 21,404,631 |
| 2024-05-15 | 8.190 | 8.540 | 8.110 | 8.280 | 7.963 | 29,320,042 |
| 2024-05-14 | 8.740 | 8.890 | 8.180 | 8.350 | 8.030 | 51,915,115 |
| 2024-05-13 | 8.710 | 8.950 | 8.650 | 8.750 | 8.415 | 20,812,877 |
| 2024-05-10 | 9.000 | 9.030 | 8.740 | 8.780 | 8.443 | 30,655,680 |
| 2024-05-09 | 9.040 | 9.300 | 9.000 | 9.050 | 8.703 | 23,641,996 |
| 2024-05-08 | 9.020 | 9.320 | 9.020 | 9.060 | 8.713 | 24,732,809 |
| 2024-05-07 | 9.070 | 9.300 | 8.940 | 9.120 | 8.770 | 28,038,279 |
| 2024-05-06 | 9.000 | 9.250 | 8.760 | 9.110 | 8.761 | 36,552,980 |
| 2024-04-30 | 8.820 | 9.100 | 8.760 | 8.950 | 8.607 | 41,942,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0200 CNY |
| 2026-06-08 | 0.0200 CNY |
| 2025-09-03 | 0.0500 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-06-08 | 0.0460 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.