Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.220	6.240	5.980	6.050	5.773	21,799,978
2023-05-04	6.230	6.300	6.160	6.200	5.917	17,760,421
2023-04-28	6.170	6.260	6.150	6.230	5.945	22,853,467
2023-04-27	6.250	6.270	6.090	6.150	5.869	14,512,440
2023-04-26	6.250	6.390	6.200	6.240	5.955	18,643,797
2023-04-25	6.450	6.450	6.130	6.260	5.974	15,746,086
2023-04-24	6.460	6.500	6.320	6.420	6.127	11,477,743
2023-04-21	6.790	6.810	6.450	6.460	6.165	19,843,634
2023-04-20	6.860	6.870	6.680	6.790	6.480	11,543,954
2023-04-19	6.930	6.970	6.840	6.860	6.546	11,319,848
2023-04-18	6.950	6.970	6.810	6.920	6.604	13,610,382
2023-04-17	7.050	7.090	6.850	6.960	6.642	19,608,097
2023-04-14	7.220	7.250	7.040	7.100	6.775	15,017,723
2023-04-13	7.420	7.420	7.180	7.210	6.880	19,225,958
2023-04-12	7.190	7.460	7.170	7.350	7.014	36,593,292
2023-04-11	7.050	7.140	7.030	7.110	6.785	12,035,687
2023-04-10	7.160	7.220	7.040	7.060	6.737	14,818,387
2023-04-07	7.200	7.220	7.080	7.170	6.842	14,031,897
2023-04-06	7.250	7.330	7.130	7.180	6.852	13,920,895
2023-04-04	7.390	7.390	7.200	7.260	6.928	18,806,351
2023-04-03	7.260	7.420	7.160	7.390	7.052	26,989,701
2023-03-31	7.140	7.320	7.100	7.250	6.919	17,935,600
2023-03-30	7.130	7.350	7.120	7.150	6.823	16,742,916
2023-03-29	7.190	7.340	7.130	7.150	6.823	20,706,337
2023-03-28	7.140	7.300	7.080	7.230	6.900	23,564,885
2023-03-27	7.230	7.270	7.020	7.110	6.785	20,665,567
2023-03-24	6.990	7.260	6.950	7.240	6.909	27,395,686
2023-03-23	6.890	7.010	6.850	6.980	6.661	12,707,300
2023-03-22	6.930	6.930	6.810	6.910	6.594	12,350,900
2023-03-21	6.870	6.870	6.790	6.850	6.537	10,899,400
2023-03-20	6.830	6.950	6.800	6.830	6.518	15,616,584
2023-03-17	6.670	6.820	6.620	6.770	6.461	12,626,456
2023-03-16	6.730	6.740	6.580	6.600	6.298	9,729,300
2023-03-15	6.660	6.840	6.620	6.750	6.441	12,378,225
2023-03-14	6.750	6.760	6.510	6.600	6.298	12,858,300
2023-03-13	6.730	6.810	6.640	6.750	6.441	14,429,505
2023-03-10	6.930	6.950	6.730	6.780	6.470	13,613,987
2023-03-09	6.930	7.040	6.910	6.970	6.651	10,004,101
2023-03-08	6.820	6.990	6.800	6.930	6.613	11,810,968
2023-03-07	7.070	7.070	6.850	6.850	6.537	14,957,237
2023-03-06	7.100	7.130	7.000	7.040	6.718	15,155,088
2023-03-03	7.200	7.230	7.020	7.100	6.775	18,669,135
2023-03-02	7.290	7.340	7.170	7.190	6.861	16,366,311
2023-03-01	7.250	7.430	7.200	7.290	6.957	24,983,300
2023-02-28	7.310	7.350	7.180	7.260	6.928	13,083,097
2023-02-27	7.430	7.470	7.230	7.290	6.957	18,423,363
2023-02-24	7.590	7.620	7.320	7.440	7.100	26,220,841
2023-02-23	7.610	7.870	7.500	7.580	7.234	39,748,300
2023-02-22	7.180	7.760	7.130	7.600	7.253	47,440,746
2023-02-21	7.150	7.240	7.090	7.180	6.852	13,316,218
2023-02-20	7.060	7.160	6.960	7.130	6.804	12,988,653
2023-02-17	7.130	7.200	7.010	7.040	6.718	16,491,702
2023-02-16	7.350	7.380	7.030	7.100	6.775	19,886,300
2023-02-15	7.450	7.500	7.300	7.340	7.004	20,289,155
2023-02-14	7.570	7.590	7.420	7.430	7.090	15,535,700
2023-02-13	7.390	7.610	7.320	7.560	7.214	24,242,913
2023-02-10	7.420	7.430	7.310	7.350	7.014	11,143,765
2023-02-09	7.300	7.450	7.300	7.430	7.090	15,021,789
2023-02-08	7.400	7.530	7.330	7.350	7.014	15,437,666
2023-02-07	7.260	7.470	7.180	7.380	7.043	21,379,229

← NewerPage 15 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.