Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.790 | 7.970 | 7.590 | 7.890 | 7.529 | 31,217,551 |
| 2022-08-03 | 8.130 | 8.270 | 7.580 | 7.620 | 7.272 | 50,756,660 |
| 2022-08-02 | 8.550 | 8.580 | 8.000 | 8.050 | 7.682 | 60,097,492 |
| 2022-08-01 | 8.230 | 8.610 | 8.130 | 8.580 | 8.188 | 53,531,914 |
| 2022-07-29 | 8.290 | 8.390 | 8.070 | 8.230 | 7.854 | 46,515,569 |
| 2022-07-28 | 7.860 | 8.570 | 7.830 | 8.320 | 7.940 | 69,822,521 |
| 2022-07-27 | 7.450 | 7.820 | 7.390 | 7.790 | 7.434 | 25,864,655 |
| 2022-07-26 | 7.360 | 7.540 | 7.180 | 7.510 | 7.167 | 25,218,660 |
| 2022-07-25 | 7.680 | 7.680 | 7.320 | 7.360 | 7.024 | 30,462,727 |
| 2022-07-22 | 7.680 | 7.850 | 7.510 | 7.650 | 7.300 | 23,678,788 |
| 2022-07-21 | 7.520 | 8.040 | 7.520 | 7.710 | 7.358 | 37,559,508 |
| 2022-07-20 | 7.510 | 7.690 | 7.380 | 7.610 | 7.262 | 22,743,589 |
| 2022-07-19 | 7.580 | 7.900 | 7.490 | 7.510 | 7.167 | 35,371,049 |
| 2022-07-18 | 7.230 | 7.550 | 7.230 | 7.510 | 7.167 | 27,957,984 |
| 2022-07-15 | 7.150 | 7.430 | 7.150 | 7.220 | 6.890 | 23,448,865 |
| 2022-07-14 | 7.140 | 7.400 | 7.130 | 7.260 | 6.928 | 28,835,055 |
| 2022-07-13 | 6.940 | 7.290 | 6.940 | 7.250 | 6.919 | 33,745,010 |
| 2022-07-12 | 7.130 | 7.230 | 6.920 | 6.930 | 6.613 | 33,285,694 |
| 2022-07-11 | 7.570 | 7.700 | 7.080 | 7.240 | 6.909 | 59,131,528 |
| 2022-07-08 | 8.100 | 8.130 | 7.600 | 7.650 | 7.300 | 79,841,557 |
| 2022-07-07 | 7.540 | 8.130 | 7.390 | 8.130 | 7.758 | 56,715,226 |
| 2022-07-06 | 7.310 | 7.670 | 7.120 | 7.390 | 7.052 | 49,399,084 |
| 2022-07-05 | 7.480 | 7.550 | 7.110 | 7.230 | 6.900 | 45,312,567 |
| 2022-07-04 | 7.300 | 8.080 | 7.290 | 7.530 | 7.186 | 53,938,871 |
| 2022-07-01 | 7.090 | 7.570 | 6.920 | 7.400 | 7.062 | 59,451,141 |
| 2022-06-30 | 7.260 | 7.410 | 7.000 | 7.080 | 6.756 | 56,648,255 |
| 2022-06-29 | 7.470 | 7.670 | 7.130 | 7.240 | 6.909 | 68,613,180 |
| 2022-06-28 | 7.310 | 7.700 | 7.220 | 7.560 | 7.214 | 69,622,554 |
| 2022-06-27 | 7.530 | 7.550 | 7.110 | 7.300 | 6.966 | 91,223,563 |
| 2022-06-24 | 6.690 | 7.020 | 6.480 | 6.890 | 6.575 | 98,168,997 |
| 2022-06-23 | 5.950 | 6.580 | 5.940 | 6.580 | 6.279 | 66,443,085 |
| 2022-06-22 | 6.120 | 6.150 | 5.960 | 5.980 | 5.707 | 28,037,128 |
| 2022-06-21 | 6.240 | 6.360 | 5.990 | 6.080 | 5.802 | 47,908,433 |
| 2022-06-20 | 6.180 | 6.540 | 6.080 | 6.190 | 5.907 | 74,239,711 |
| 2022-06-17 | 5.620 | 6.170 | 5.600 | 6.030 | 5.754 | 41,416,111 |
| 2022-06-16 | 5.610 | 5.720 | 5.610 | 5.670 | 5.411 | 12,045,992 |
| 2022-06-15 | 5.690 | 5.800 | 5.620 | 5.640 | 5.382 | 18,364,300 |
| 2022-06-14 | 5.700 | 5.720 | 5.530 | 5.690 | 5.430 | 15,627,222 |
| 2022-06-13 | 5.580 | 5.820 | 5.530 | 5.750 | 5.487 | 22,672,726 |
| 2022-06-10 | 5.330 | 5.640 | 5.320 | 5.600 | 5.344 | 23,107,562 |
| 2022-06-09 | 5.490 | 5.520 | 5.360 | 5.380 | 5.134 | 11,852,800 |
| 2022-06-08 | 5.520 | 5.570 | 5.370 | 5.520 | 5.268 | 17,224,300 |
| 2022-06-07 | 5.510 | 5.560 | 5.460 | 5.520 | 5.268 | 14,798,786 |
| 2022-06-06 | 5.520 | 5.560 | 5.470 | 5.540 | 5.287 | 17,253,787 |
| 2022-06-02 | 5.520 | 5.540 | 5.390 | 5.520 | 5.268 | 26,319,134 |
| 2022-06-01 | 5.250 | 5.650 | 5.230 | 5.500 | 5.249 | 32,671,687 |
| 2022-05-31 | 5.270 | 5.300 | 5.200 | 5.280 | 5.039 | 13,631,136 |
| 2022-05-30 | 5.270 | 5.300 | 5.190 | 5.250 | 5.010 | 13,918,732 |
| 2022-05-27 | 5.320 | 5.470 | 5.220 | 5.270 | 5.029 | 27,937,633 |
| 2022-05-26 | 5.330 | 5.400 | 5.180 | 5.250 | 5.010 | 45,817,154 |
| 2022-05-25 | 5.210 | 5.700 | 5.180 | 5.420 | 5.172 | 65,986,062 |
| 2022-05-24 | 5.490 | 5.490 | 5.180 | 5.180 | 4.943 | 12,798,593 |
| 2022-05-23 | 5.410 | 5.500 | 5.340 | 5.480 | 5.230 | 11,525,640 |
| 2022-05-20 | 5.410 | 5.450 | 5.240 | 5.370 | 5.125 | 12,858,312 |
| 2022-05-19 | 5.240 | 5.280 | 5.160 | 5.270 | 5.029 | 8,302,322 |
| 2022-05-18 | 5.190 | 5.290 | 5.120 | 5.260 | 5.020 | 12,661,454 |
| 2022-05-17 | 5.040 | 5.210 | 4.980 | 5.140 | 4.905 | 12,463,534 |
| 2022-05-16 | 5.090 | 5.130 | 5.040 | 5.050 | 4.819 | 8,008,340 |
| 2022-05-13 | 5.020 | 5.130 | 5.000 | 5.080 | 4.848 | 10,749,683 |
| 2022-05-12 | 4.950 | 5.050 | 4.890 | 5.050 | 4.819 | 14,053,371 |
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.