Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.820 | 9.100 | 8.760 | 8.950 | 8.607 | 41,942,146 |
| 2024-04-29 | 8.910 | 8.950 | 8.520 | 8.830 | 8.491 | 44,746,672 |
| 2024-04-26 | 8.380 | 8.940 | 8.330 | 8.840 | 8.501 | 51,341,862 |
| 2024-04-25 | 8.660 | 8.700 | 8.270 | 8.400 | 8.078 | 53,015,012 |
| 2024-04-24 | 8.780 | 8.970 | 8.600 | 8.820 | 8.482 | 44,571,126 |
| 2024-04-23 | 9.120 | 9.240 | 8.690 | 8.790 | 8.453 | 54,434,581 |
| 2024-04-22 | 9.250 | 9.500 | 9.060 | 9.180 | 8.828 | 55,785,619 |
| 2024-04-19 | 9.800 | 9.950 | 9.220 | 9.570 | 9.203 | 68,108,994 |
| 2024-04-18 | 8.570 | 9.460 | 8.440 | 9.460 | 9.097 | 76,429,511 |
| 2024-04-17 | 7.860 | 8.600 | 7.860 | 8.600 | 8.270 | 50,712,516 |
| 2024-04-16 | 8.330 | 8.360 | 7.790 | 7.820 | 7.520 | 46,794,398 |
| 2024-04-15 | 8.290 | 8.600 | 7.910 | 8.550 | 8.222 | 46,805,137 |
| 2024-04-12 | 7.920 | 8.380 | 7.860 | 8.280 | 7.963 | 48,050,460 |
| 2024-04-11 | 7.440 | 8.170 | 7.440 | 7.960 | 7.655 | 48,439,146 |
| 2024-04-10 | 7.410 | 7.640 | 7.410 | 7.510 | 7.222 | 29,117,368 |
| 2024-04-09 | 7.120 | 7.560 | 7.120 | 7.490 | 7.203 | 39,700,176 |
| 2024-04-08 | 7.030 | 7.260 | 6.920 | 7.150 | 6.876 | 35,607,830 |
| 2024-04-03 | 7.020 | 7.160 | 6.900 | 6.990 | 6.722 | 24,556,503 |
| 2024-04-02 | 7.040 | 7.110 | 7.000 | 7.040 | 6.770 | 18,718,207 |
| 2024-04-01 | 6.820 | 7.240 | 6.790 | 7.040 | 6.770 | 37,546,184 |
| 2024-03-29 | 6.700 | 6.820 | 6.640 | 6.820 | 6.559 | 4,851,901 |
| 2024-03-28 | 6.560 | 6.800 | 6.520 | 6.690 | 6.434 | 15,565,913 |
| 2024-03-27 | 6.790 | 6.890 | 6.580 | 6.580 | 6.328 | 15,589,240 |
| 2024-03-26 | 6.830 | 6.890 | 6.560 | 6.760 | 6.501 | 21,761,843 |
| 2024-03-25 | 6.820 | 7.050 | 6.720 | 6.860 | 6.597 | 27,037,438 |
| 2024-03-22 | 6.900 | 6.920 | 6.670 | 6.830 | 6.568 | 19,438,857 |
| 2024-03-21 | 6.750 | 6.940 | 6.730 | 6.900 | 6.635 | 19,114,430 |
| 2024-03-20 | 6.710 | 6.890 | 6.700 | 6.770 | 6.510 | 14,271,011 |
| 2024-03-19 | 6.800 | 6.820 | 6.700 | 6.710 | 6.453 | 14,055,150 |
| 2024-03-18 | 6.600 | 6.800 | 6.580 | 6.790 | 6.530 | 21,640,905 |
| 2024-03-15 | 6.450 | 6.580 | 6.400 | 6.560 | 6.309 | 13,020,305 |
| 2024-03-14 | 6.590 | 6.650 | 6.380 | 6.470 | 6.222 | 20,199,904 |
| 2024-03-13 | 6.510 | 6.710 | 6.470 | 6.590 | 6.337 | 26,748,281 |
| 2024-03-12 | 6.250 | 6.690 | 6.250 | 6.520 | 6.270 | 51,767,280 |
| 2024-03-11 | 6.150 | 6.300 | 6.130 | 6.240 | 6.001 | 20,578,613 |
| 2024-03-08 | 6.020 | 6.110 | 6.010 | 6.110 | 5.876 | 15,692,559 |
| 2024-03-07 | 6.090 | 6.150 | 5.980 | 6.020 | 5.789 | 18,414,036 |
| 2024-03-06 | 6.070 | 6.120 | 5.940 | 6.090 | 5.857 | 26,260,022 |
| 2024-03-05 | 5.900 | 6.160 | 5.850 | 6.150 | 5.914 | 39,585,986 |
| 2024-03-04 | 5.930 | 5.950 | 5.820 | 5.910 | 5.683 | 16,907,263 |
| 2024-03-01 | 5.810 | 5.910 | 5.790 | 5.890 | 5.664 | 22,049,141 |
| 2024-02-29 | 5.480 | 5.780 | 5.420 | 5.770 | 5.549 | 25,189,272 |
| 2024-02-28 | 5.890 | 6.000 | 5.510 | 5.520 | 5.308 | 38,232,451 |
| 2024-02-27 | 5.770 | 5.890 | 5.710 | 5.880 | 5.655 | 19,482,301 |
| 2024-02-26 | 5.690 | 5.930 | 5.680 | 5.810 | 5.587 | 24,183,289 |
| 2024-02-23 | 5.560 | 5.620 | 5.500 | 5.610 | 5.395 | 17,379,961 |
| 2024-02-22 | 5.470 | 5.550 | 5.440 | 5.530 | 5.318 | 11,761,241 |
| 2024-02-21 | 5.380 | 5.620 | 5.360 | 5.480 | 5.270 | 18,698,517 |
| 2024-02-20 | 5.400 | 5.420 | 5.270 | 5.400 | 5.193 | 13,152,066 |
| 2024-02-19 | 5.330 | 5.540 | 5.320 | 5.420 | 5.212 | 32,523,511 |
| 2024-02-08 | 4.860 | 5.280 | 4.820 | 5.250 | 5.049 | 31,674,454 |
| 2024-02-07 | 4.790 | 4.970 | 4.660 | 4.800 | 4.616 | 25,629,689 |
| 2024-02-06 | 4.470 | 4.930 | 4.330 | 4.770 | 4.587 | 24,119,230 |
| 2024-02-05 | 4.920 | 4.920 | 4.450 | 4.510 | 4.337 | 28,507,285 |
| 2024-02-02 | 5.210 | 5.320 | 4.760 | 4.940 | 4.751 | 21,926,414 |
| 2024-02-01 | 5.250 | 5.340 | 5.090 | 5.200 | 5.001 | 14,469,300 |
| 2024-01-31 | 5.430 | 5.460 | 5.180 | 5.230 | 5.030 | 16,066,379 |
| 2024-01-30 | 5.570 | 5.660 | 5.420 | 5.450 | 5.241 | 10,388,810 |
| 2024-01-29 | 5.770 | 5.780 | 5.610 | 5.610 | 5.395 | 12,287,837 |
| 2024-01-26 | 5.780 | 5.850 | 5.720 | 5.730 | 5.510 | 10,686,422 |
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.