Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.640	5.800	5.590	5.790	5.568	12,324,155
2024-01-24	5.530	5.630	5.380	5.600	5.385	15,520,954
2024-01-23	5.520	5.540	5.360	5.510	5.299	14,951,641
2024-01-22	5.910	5.930	5.420	5.540	5.328	17,258,182
2024-01-19	5.990	6.060	5.900	5.910	5.683	10,815,187
2024-01-18	5.970	6.020	5.800	6.010	5.780	17,313,400
2024-01-17	6.170	6.220	5.980	6.000	5.770	27,317,893
2024-01-16	6.210	6.350	6.170	6.350	6.107	15,880,934
2024-01-15	6.240	6.250	6.140	6.230	5.991	7,965,300
2024-01-12	6.260	6.350	6.240	6.240	6.001	5,734,400
2024-01-11	6.130	6.330	6.130	6.280	6.039	9,237,233
2024-01-10	6.220	6.260	6.080	6.160	5.924	7,752,801
2024-01-09	6.150	6.260	6.150	6.210	5.972	8,910,811
2024-01-08	6.280	6.280	6.140	6.150	5.914	11,539,670
2024-01-05	6.470	6.510	6.200	6.250	6.010	17,576,798
2024-01-04	6.540	6.550	6.460	6.470	6.222	10,135,681
2024-01-03	6.610	6.650	6.520	6.560	6.309	11,467,852
2024-01-02	6.580	6.650	6.560	6.610	6.357	8,315,028
2023-12-29	6.520	6.590	6.500	6.570	6.318	8,190,979
2023-12-28	6.360	6.570	6.330	6.530	6.280	11,541,702
2023-12-27	6.380	6.440	6.350	6.380	6.135	6,351,217
2023-12-26	6.470	6.470	6.320	6.390	6.145	8,462,559
2023-12-25	6.450	6.490	6.400	6.460	6.212	6,586,600
2023-12-22	6.550	6.550	6.430	6.470	6.222	9,921,498
2023-12-21	6.470	6.600	6.380	6.530	6.280	10,428,729
2023-12-20	6.560	6.660	6.490	6.500	6.251	10,042,500
2023-12-19	6.540	6.620	6.490	6.510	6.260	10,585,734
2023-12-18	6.660	6.660	6.530	6.540	6.289	12,205,310
2023-12-15	6.710	6.770	6.670	6.700	6.443	11,374,200
2023-12-14	6.710	6.800	6.690	6.690	6.434	7,718,268
2023-12-13	6.720	6.830	6.630	6.700	6.443	10,932,975
2023-12-12	6.700	6.740	6.670	6.710	6.453	7,107,429
2023-12-11	6.570	6.720	6.500	6.720	6.462	10,458,817
2023-12-08	6.670	6.740	6.520	6.590	6.337	11,522,024
2023-12-07	6.650	6.720	6.590	6.670	6.414	10,440,617
2023-12-06	6.670	6.730	6.630	6.670	6.414	9,302,633
2023-12-05	6.860	6.880	6.670	6.670	6.414	13,798,911
2023-12-04	6.910	6.920	6.840	6.860	6.597	9,191,828
2023-12-01	6.830	6.880	6.790	6.870	6.607	10,355,785
2023-11-30	6.930	6.980	6.780	6.840	6.578	11,252,754
2023-11-29	7.020	7.050	6.910	6.940	6.674	8,051,706
2023-11-28	6.980	7.080	6.920	7.020	6.751	8,120,062
2023-11-27	6.950	7.050	6.940	7.000	6.732	9,568,390
2023-11-24	7.120	7.120	6.950	6.950	6.684	10,939,690
2023-11-23	7.040	7.170	7.010	7.140	6.866	11,000,851
2023-11-22	7.110	7.220	7.050	7.050	6.780	11,100,666
2023-11-21	7.290	7.320	7.130	7.140	6.866	16,822,200
2023-11-20	7.240	7.320	7.150	7.290	7.011	20,512,588
2023-11-17	7.050	7.190	7.030	7.170	6.895	13,321,100
2023-11-16	7.140	7.190	7.060	7.080	6.809	11,554,050
2023-11-15	7.150	7.190	7.070	7.150	6.876	14,306,485
2023-11-14	7.080	7.110	7.030	7.110	6.837	11,066,253
2023-11-13	6.970	7.090	6.950	7.080	6.809	14,041,316
2023-11-10	6.940	7.000	6.870	6.930	6.664	9,581,150
2023-11-09	7.100	7.120	6.950	6.980	6.712	12,463,800
2023-11-08	7.130	7.140	7.030	7.070	6.799	16,154,786
2023-11-07	7.020	7.230	7.000	7.140	6.866	22,011,012
2023-11-06	7.020	7.100	6.980	7.020	6.751	18,691,337
2023-11-03	6.810	7.050	6.810	6.990	6.722	16,149,560
2023-11-02	6.900	6.960	6.800	6.800	6.539	8,926,482

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.