Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.240	7.350	7.180	7.220	6.890	12,925,503
2023-02-03	7.280	7.310	7.130	7.260	6.928	17,801,600
2023-02-02	7.370	7.400	7.280	7.310	6.976	15,916,095
2023-02-01	7.240	7.400	7.190	7.370	7.033	18,383,458
2023-01-31	7.180	7.280	7.110	7.220	6.890	20,460,212
2023-01-30	7.030	7.190	7.030	7.180	6.852	32,594,180
2023-01-20	6.940	7.000	6.900	6.960	6.642	13,700,500
2023-01-19	6.930	7.080	6.890	6.970	6.651	16,063,339
2023-01-18	6.990	7.050	6.900	6.920	6.604	10,550,780
2023-01-17	6.950	7.010	6.800	6.940	6.623	14,565,534
2023-01-16	6.900	7.000	6.860	6.890	6.575	12,737,625
2023-01-13	6.990	7.060	6.820	6.870	6.556	15,141,319
2023-01-12	6.990	7.120	6.880	6.950	6.632	20,127,511
2023-01-11	7.250	7.250	6.880	6.910	6.594	31,042,498
2023-01-10	7.050	7.290	6.930	7.250	6.919	28,378,465
2023-01-09	6.980	7.090	6.980	7.050	6.728	18,282,171
2023-01-06	6.970	7.150	6.910	6.940	6.623	28,569,627
2023-01-05	7.030	7.110	6.880	6.970	6.651	38,602,711
2023-01-04	6.600	7.220	6.500	7.080	6.756	86,081,211
2023-01-03	6.150	6.620	6.150	6.560	6.260	39,962,894
2022-12-30	6.070	6.200	6.030	6.150	5.869	12,734,469
2022-12-29	6.000	6.220	5.980	6.080	5.802	14,887,402
2022-12-28	6.050	6.120	5.970	6.000	5.726	13,132,177
2022-12-27	5.780	6.150	5.770	6.100	5.821	24,744,766
2022-12-26	5.670	5.750	5.640	5.740	5.478	11,884,697
2022-12-23	5.630	5.720	5.570	5.680	5.420	8,918,290
2022-12-22	5.890	5.890	5.660	5.680	5.420	15,340,497
2022-12-21	5.950	5.960	5.800	5.820	5.554	12,127,238
2022-12-20	6.010	6.110	5.870	5.930	5.659	23,343,453
2022-12-19	6.130	6.150	5.900	6.010	5.735	14,577,415
2022-12-16	6.380	6.390	6.080	6.090	5.812	25,511,385
2022-12-15	6.340	6.430	6.290	6.410	6.117	11,032,942
2022-12-14	6.350	6.480	6.280	6.350	6.060	15,225,600
2022-12-13	6.490	6.490	6.320	6.340	6.050	11,658,900
2022-12-12	6.510	6.550	6.400	6.440	6.146	15,465,342
2022-12-09	6.600	6.650	6.500	6.520	6.222	18,442,452
2022-12-08	6.770	6.790	6.570	6.600	6.298	20,500,774
2022-12-07	6.710	6.810	6.610	6.770	6.461	27,645,251
2022-12-06	6.390	6.740	6.350	6.690	6.384	35,547,314
2022-12-05	6.330	6.470	6.290	6.400	6.107	18,088,401
2022-12-02	6.220	6.360	6.220	6.290	6.002	8,251,126
2022-12-01	6.270	6.380	6.240	6.280	5.993	9,855,671
2022-11-30	6.240	6.360	6.190	6.220	5.936	10,349,709
2022-11-29	6.070	6.260	6.070	6.220	5.936	10,432,652
2022-11-28	6.120	6.160	6.060	6.150	5.869	9,107,948
2022-11-25	6.420	6.420	6.200	6.200	5.917	13,035,842
2022-11-24	6.290	6.510	6.240	6.430	6.136	14,567,404
2022-11-23	6.280	6.350	6.140	6.330	6.041	14,455,096
2022-11-22	6.550	6.550	6.250	6.280	5.993	16,061,413
2022-11-21	6.370	6.550	6.280	6.550	6.251	16,212,034
2022-11-18	6.600	6.700	6.360	6.410	6.117	19,938,368
2022-11-17	6.590	6.620	6.470	6.580	6.279	14,086,267
2022-11-16	6.740	6.820	6.580	6.620	6.317	13,324,082
2022-11-15	6.500	6.740	6.470	6.740	6.432	17,025,754
2022-11-14	6.560	6.670	6.510	6.530	6.232	14,001,656
2022-11-11	6.790	6.800	6.600	6.610	6.308	17,608,410
2022-11-10	6.720	6.770	6.590	6.620	6.317	14,401,806
2022-11-09	6.850	6.900	6.760	6.780	6.470	12,601,225
2022-11-08	6.810	6.870	6.640	6.830	6.518	15,625,429
2022-11-07	6.880	6.970	6.790	6.840	6.527	14,578,954

← NewerPage 16 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.