Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.880	6.970	6.830	6.930	6.664	12,923,882
2023-10-31	6.970	6.980	6.770	6.840	6.578	15,837,759
2023-10-30	7.000	7.050	6.920	6.960	6.693	16,323,285
2023-10-27	6.900	7.070	6.860	7.010	6.741	15,090,528
2023-10-26	6.850	6.950	6.670	6.920	6.655	13,963,120
2023-10-25	6.740	6.980	6.740	6.880	6.616	19,527,783
2023-10-24	6.630	6.960	6.600	6.760	6.501	25,727,192
2023-10-23	6.670	6.770	6.420	6.510	6.260	16,449,083
2023-10-20	6.780	6.850	6.680	6.700	6.443	15,302,145
2023-10-19	6.880	6.980	6.780	6.800	6.539	9,183,300
2023-10-18	6.880	6.920	6.820	6.860	6.597	9,069,500
2023-10-17	6.940	6.940	6.800	6.880	6.616	7,311,260
2023-10-16	7.000	7.010	6.870	6.920	6.655	7,116,540
2023-10-13	7.050	7.060	6.980	7.000	6.732	8,779,800
2023-10-12	7.090	7.130	6.980	7.070	6.799	10,039,600
2023-10-11	6.950	7.130	6.860	7.030	6.760	14,255,280
2023-10-10	7.000	7.000	6.880	6.900	6.635	9,142,403
2023-10-09	7.000	7.040	6.950	6.970	6.703	12,752,543
2023-09-28	7.040	7.110	7.000	7.060	6.789	9,937,157
2023-09-27	7.030	7.080	6.960	7.030	6.760	14,238,900
2023-09-26	6.850	7.080	6.830	7.030	6.760	23,134,613
2023-09-25	6.840	6.920	6.790	6.850	6.587	9,086,500
2023-09-22	6.580	6.870	6.560	6.830	6.568	12,682,659
2023-09-21	6.580	6.660	6.550	6.600	6.347	7,560,701
2023-09-20	6.670	6.720	6.610	6.610	6.357	5,995,501
2023-09-19	6.780	6.790	6.650	6.680	6.424	8,901,997
2023-09-18	6.700	6.850	6.670	6.790	6.530	8,705,900
2023-09-15	6.770	6.790	6.650	6.690	6.434	6,903,546
2023-09-14	6.790	6.790	6.670	6.720	6.462	8,865,400
2023-09-13	6.910	6.960	6.740	6.790	6.530	9,229,455
2023-09-12	6.940	6.980	6.900	6.920	6.655	6,740,033
2023-09-11	6.910	7.010	6.850	6.950	6.684	9,683,666
2023-09-08	6.860	6.950	6.840	6.910	6.645	7,496,822
2023-09-07	6.960	7.030	6.900	6.900	6.635	10,956,800
2023-09-06	7.000	7.010	6.870	6.970	6.703	10,438,379
2023-09-05	7.100	7.110	6.970	7.020	6.751	14,830,159
2023-09-04	7.120	7.120	6.980	7.110	6.837	16,685,264
2023-09-01	7.080	7.130	7.010	7.110	6.837	12,506,073
2023-08-31	7.190	7.190	7.020	7.090	6.818	18,256,433
2023-08-30	7.010	7.190	7.000	7.120	6.847	42,873,476
2023-08-29	6.500	7.120	6.470	7.120	6.847	55,071,255
2023-08-28	6.720	6.730	6.450	6.470	6.222	20,377,764
2023-08-25	6.490	6.490	6.260	6.280	6.039	10,460,069
2023-08-24	6.490	6.560	6.400	6.490	6.241	7,161,900
2023-08-23	6.540	6.580	6.440	6.450	6.203	5,493,200
2023-08-22	6.520	6.600	6.420	6.580	6.328	7,685,700
2023-08-21	6.660	6.690	6.500	6.500	6.251	10,057,300
2023-08-18	6.770	6.810	6.640	6.660	6.405	12,706,286
2023-08-17	6.440	6.810	6.370	6.790	6.530	17,133,301
2023-08-16	6.490	6.560	6.460	6.470	6.222	5,241,232
2023-08-15	6.640	6.670	6.470	6.530	6.280	10,435,900
2023-08-14	6.530	6.670	6.420	6.640	6.385	11,244,680
2023-08-11	6.700	6.760	6.600	6.610	6.357	6,573,991
2023-08-10	6.760	6.830	6.660	6.710	6.453	10,705,621
2023-08-09	6.880	6.900	6.710	6.790	6.530	11,111,813
2023-08-08	6.910	6.990	6.850	6.880	6.616	8,852,201
2023-08-07	6.980	7.020	6.940	6.960	6.693	6,228,313
2023-08-04	7.000	7.080	6.930	7.000	6.732	10,365,786
2023-08-03	6.990	7.080	6.920	7.020	6.751	12,113,046
2023-08-02	6.940	7.150	6.880	7.030	6.760	18,866,038

← NewerPage 13 of 21 · 1,219 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.