Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.700	6.930	6.680	6.880	6.566	23,871,593
2022-11-03	6.600	6.770	6.560	6.740	6.432	18,476,728
2022-11-02	6.410	6.720	6.370	6.670	6.365	24,870,757
2022-11-01	6.450	6.510	6.270	6.440	6.146	22,523,390
2022-10-31	6.250	6.540	6.210	6.450	6.155	28,640,854
2022-10-28	6.620	6.750	6.140	6.200	5.917	46,538,841
2022-10-27	7.130	7.220	6.650	6.690	6.384	51,231,222
2022-10-26	6.870	7.240	6.810	7.170	6.842	45,816,332
2022-10-25	6.370	7.080	6.230	6.920	6.604	41,899,518
2022-10-24	6.420	6.600	6.410	6.450	6.155	19,139,263
2022-10-21	6.420	6.500	6.340	6.370	6.079	14,112,369
2022-10-20	6.540	6.550	6.330	6.410	6.117	15,773,605
2022-10-19	6.620	6.670	6.540	6.550	6.251	7,721,833
2022-10-18	6.690	6.780	6.570	6.630	6.327	12,949,100
2022-10-17	6.560	6.690	6.440	6.670	6.365	18,162,767
2022-10-14	6.380	6.600	6.360	6.560	6.260	18,495,719
2022-10-13	6.260	6.400	6.260	6.340	6.050	17,953,892
2022-10-12	6.000	6.380	5.960	6.350	6.060	19,255,578
2022-10-11	5.920	6.110	5.850	6.030	5.754	13,280,763
2022-10-10	5.960	6.040	5.840	5.850	5.583	10,161,533
2022-09-30	6.060	6.100	5.910	5.910	5.640	10,215,700
2022-09-29	6.150	6.200	6.000	6.070	5.793	10,453,001
2022-09-28	6.450	6.450	6.060	6.070	5.793	15,758,949
2022-09-27	6.120	6.410	6.120	6.390	6.098	20,677,200
2022-09-26	6.210	6.290	6.100	6.120	5.840	12,256,570
2022-09-23	6.420	6.460	6.170	6.180	5.898	12,509,064
2022-09-22	6.400	6.510	6.350	6.420	6.127	9,862,428
2022-09-21	6.350	6.480	6.230	6.390	6.098	10,903,646
2022-09-20	6.230	6.430	6.230	6.340	6.050	14,123,100
2022-09-19	6.390	6.410	6.170	6.220	5.936	17,511,796
2022-09-16	6.600	6.630	6.370	6.370	6.079	16,383,996
2022-09-15	6.900	6.990	6.470	6.580	6.279	33,031,284
2022-09-14	6.920	7.040	6.820	6.880	6.566	13,689,712
2022-09-13	7.080	7.180	6.990	7.030	6.709	9,939,912
2022-09-09	7.100	7.210	6.980	7.080	6.756	12,855,089
2022-09-08	7.280	7.290	7.090	7.170	6.842	13,263,500
2022-09-07	7.190	7.420	7.140	7.240	6.909	17,773,046
2022-09-06	7.050	7.250	6.960	7.220	6.890	22,073,493
2022-09-05	7.180	7.250	6.940	6.990	6.670	24,507,479
2022-09-02	7.200	7.330	7.090	7.240	6.909	12,272,941
2022-09-01	7.210	7.350	7.140	7.170	6.842	15,060,156
2022-08-31	7.720	7.740	7.100	7.210	6.880	30,904,078
2022-08-30	7.960	8.100	7.610	7.740	7.386	22,196,038
2022-08-29	7.680	8.080	7.520	7.980	7.615	21,282,746
2022-08-26	7.770	8.000	7.770	7.790	7.434	17,742,199
2022-08-25	7.960	8.190	7.680	7.790	7.434	25,952,896
2022-08-24	8.550	8.630	7.800	8.020	7.653	42,840,059
2022-08-23	8.130	8.770	8.110	8.540	8.150	42,425,860
2022-08-22	8.110	8.200	7.890	8.110	7.739	23,276,603
2022-08-19	8.410	8.480	8.080	8.090	7.720	29,964,846
2022-08-18	8.310	8.520	8.290	8.420	8.035	25,054,186
2022-08-17	8.650	8.710	8.250	8.340	7.959	39,737,941
2022-08-16	8.580	8.900	8.550	8.680	8.283	40,083,613
2022-08-15	8.670	8.790	8.520	8.560	8.169	41,573,143
2022-08-12	8.510	9.020	8.480	8.800	8.398	57,851,852
2022-08-11	8.640	8.780	8.460	8.570	8.178	47,941,854
2022-08-10	8.470	8.780	8.300	8.690	8.293	66,265,467
2022-08-09	8.600	8.660	8.080	8.370	7.987	94,000,233
2022-08-08	7.490	8.430	7.490	8.430	8.045	70,413,860
2022-08-05	7.890	8.030	7.460	7.660	7.310	40,733,793

← NewerPage 17 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.