Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.870	7.080	6.800	6.960	6.693	18,518,906
2023-07-31	6.760	6.930	6.710	6.870	6.607	17,206,066
2023-07-28	6.710	6.810	6.590	6.730	6.472	18,659,500
2023-07-27	6.750	6.810	6.690	6.770	6.510	14,658,929
2023-07-26	6.830	6.930	6.710	6.730	6.472	14,559,035
2023-07-25	6.730	6.900	6.650	6.830	6.568	20,551,734
2023-07-24	6.700	6.720	6.560	6.700	6.443	13,718,401
2023-07-21	6.700	6.730	6.580	6.610	6.357	13,852,029
2023-07-20	6.810	6.880	6.710	6.720	6.462	12,919,149
2023-07-19	6.780	6.880	6.730	6.810	6.549	16,834,080
2023-07-18	6.680	6.880	6.630	6.810	6.549	17,764,272
2023-07-17	6.770	6.800	6.640	6.700	6.443	17,919,216
2023-07-14	6.860	6.990	6.700	6.770	6.510	31,394,994
2023-07-13	6.890	6.950	6.750	6.890	6.626	25,688,286
2023-07-12	6.930	7.050	6.830	6.890	6.626	25,140,404
2023-07-11	6.580	7.030	6.580	6.990	6.722	40,057,762
2023-07-10	6.600	6.620	6.500	6.550	6.299	8,169,396
2023-07-07	6.590	6.640	6.490	6.590	6.337	8,651,808
2023-07-06	6.640	6.680	6.560	6.590	6.337	11,534,232
2023-07-05	6.720	6.780	6.630	6.670	6.414	11,938,832
2023-07-04	6.550	6.810	6.550	6.720	6.462	19,679,733
2023-07-03	6.650	6.750	6.530	6.560	6.309	17,140,633
2023-06-30	6.570	6.700	6.490	6.620	6.366	24,616,984
2023-06-29	6.460	6.790	6.450	6.560	6.309	45,009,642
2023-06-28	6.170	6.420	6.030	6.380	6.135	19,590,238
2023-06-27	6.120	6.230	6.090	6.200	5.962	8,273,800
2023-06-26	6.200	6.250	6.060	6.080	5.847	11,100,800
2023-06-21	6.300	6.350	6.220	6.220	5.982	9,769,364
2023-06-20	6.300	6.340	6.220	6.300	6.058	8,291,698
2023-06-19	6.200	6.320	6.180	6.310	6.068	15,453,205
2023-06-16	6.210	6.210	6.160	6.190	5.953	8,037,450
2023-06-15	6.100	6.200	6.080	6.180	5.943	9,598,222
2023-06-14	6.100	6.120	6.060	6.080	5.847	6,391,255
2023-06-13	6.100	6.140	6.070	6.120	5.885	7,189,593
2023-06-12	5.970	6.180	5.930	6.090	5.857	12,625,130
2023-06-09	5.920	5.970	5.890	5.960	5.732	7,404,691
2023-06-08	5.980	6.010	5.910	5.920	5.693	7,840,461
2023-06-07	6.130	6.140	5.960	6.000	5.726	11,220,070
2023-06-06	6.280	6.280	6.080	6.110	5.831	11,881,976
2023-06-05	6.210	6.320	6.160	6.290	6.002	11,356,169
2023-06-02	6.180	6.270	6.170	6.210	5.926	10,477,287
2023-06-01	6.050	6.260	6.020	6.190	5.907	17,350,168
2023-05-31	6.090	6.110	6.050	6.050	5.773	7,254,482
2023-05-30	6.010	6.120	6.010	6.120	5.840	9,041,853
2023-05-29	6.130	6.150	6.020	6.030	5.754	8,420,873
2023-05-26	6.070	6.130	5.990	6.120	5.840	9,193,054
2023-05-25	6.090	6.140	5.970	6.090	5.812	12,165,137
2023-05-24	6.030	6.150	6.020	6.100	5.821	10,477,729
2023-05-23	6.110	6.150	6.060	6.060	5.783	11,118,677
2023-05-22	6.080	6.120	6.030	6.120	5.840	10,644,283
2023-05-19	6.020	6.110	5.970	6.090	5.812	13,657,809
2023-05-18	6.000	6.080	5.980	6.020	5.745	15,025,697
2023-05-17	5.920	6.000	5.870	6.000	5.726	11,163,586
2023-05-16	5.970	5.980	5.870	5.880	5.611	10,107,132
2023-05-15	5.870	5.970	5.850	5.970	5.697	11,822,608
2023-05-12	6.000	6.030	5.860	5.870	5.602	12,020,246
2023-05-11	5.980	6.030	5.930	6.000	5.726	11,039,845
2023-05-10	5.990	5.990	5.880	5.940	5.668	16,982,786
2023-05-09	6.040	6.080	5.940	5.950	5.678	15,978,636
2023-05-08	6.090	6.180	6.020	6.050	5.773	17,205,587

← NewerPage 14 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.