Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.940	5.100	4.940	4.960	4.733	19,423,225
2022-05-10	4.850	4.960	4.840	4.940	4.714	11,251,245
2022-05-09	4.750	4.920	4.750	4.880	4.657	10,373,758
2022-05-06	4.800	4.860	4.710	4.790	4.571	10,709,221
2022-05-05	4.740	4.930	4.710	4.850	4.628	15,297,009
2022-04-29	4.610	4.800	4.570	4.790	4.571	16,857,130
2022-04-28	4.600	4.650	4.490	4.540	4.332	14,197,047
2022-04-27	4.440	4.680	4.360	4.660	4.447	19,218,851
2022-04-26	4.790	4.810	4.470	4.530	4.323	19,311,366
2022-04-25	4.990	4.990	4.690	4.700	4.485	20,875,945
2022-04-22	5.080	5.140	4.970	5.040	4.810	12,290,724
2022-04-21	5.400	5.460	5.060	5.110	4.876	15,877,352
2022-04-20	5.440	5.600	5.390	5.430	5.182	15,203,544
2022-04-19	5.330	5.520	5.310	5.460	5.210	11,902,243
2022-04-18	5.310	5.380	5.190	5.330	5.086	14,962,751
2022-04-15	5.480	5.500	5.260	5.290	5.048	14,781,663
2022-04-14	5.500	5.620	5.440	5.500	5.249	15,545,103
2022-04-13	5.600	5.650	5.440	5.450	5.201	18,930,008
2022-04-12	5.530	5.680	5.410	5.680	5.420	11,716,869
2022-04-11	5.860	5.890	5.480	5.530	5.277	16,077,720
2022-04-08	6.070	6.090	5.840	5.920	5.649	14,612,457
2022-04-07	6.210	6.290	6.060	6.070	5.793	11,148,300
2022-04-06	6.260	6.300	6.200	6.250	5.964	10,098,051
2022-04-01	6.180	6.270	6.180	6.260	5.974	10,481,589
2022-03-31	6.310	6.350	6.220	6.260	5.974	17,364,954
2022-03-30	5.990	6.320	5.990	6.310	6.022	23,869,529
2022-03-29	6.070	6.200	5.960	5.980	5.707	13,803,878
2022-03-28	5.980	6.190	5.850	6.030	5.754	18,992,529
2022-03-25	6.070	6.140	6.000	6.020	5.745	10,792,586
2022-03-24	6.140	6.190	6.000	6.040	5.764	12,061,820
2022-03-23	6.250	6.280	6.170	6.200	5.917	9,281,420
2022-03-22	6.110	6.230	6.110	6.210	5.926	11,202,619
2022-03-21	6.120	6.210	6.070	6.150	5.869	12,072,653
2022-03-18	6.010	6.110	5.990	6.080	5.802	10,623,700
2022-03-17	6.080	6.180	6.020	6.050	5.773	18,879,324
2022-03-16	5.870	6.030	5.640	5.990	5.716	22,055,630
2022-03-15	6.150	6.150	5.730	5.740	5.478	21,903,702
2022-03-14	6.310	6.340	6.160	6.160	5.878	13,359,356
2022-03-11	6.270	6.390	6.160	6.370	6.079	13,682,900
2022-03-10	6.400	6.520	6.350	6.370	6.079	13,929,263
2022-03-09	6.250	6.380	6.000	6.330	6.041	21,848,197
2022-03-08	6.470	6.540	6.200	6.250	5.964	15,804,106
2022-03-07	6.580	6.600	6.410	6.470	6.174	13,486,611
2022-03-04	6.680	6.700	6.510	6.550	6.251	14,459,299
2022-03-03	6.940	6.940	6.670	6.690	6.384	22,281,483
2022-03-02	6.750	6.920	6.730	6.900	6.585	12,801,761
2022-03-01	6.750	6.930	6.750	6.830	6.518	12,697,563
2022-02-28	6.860	6.860	6.660	6.740	6.432	14,918,245
2022-02-25	6.790	6.940	6.750	6.810	6.499	17,386,618
2022-02-24	7.020	7.080	6.660	6.740	6.432	23,976,438
2022-02-23	6.900	7.040	6.890	7.020	6.699	13,529,466
2022-02-22	6.880	6.920	6.790	6.870	6.556	14,878,870
2022-02-21	6.830	6.950	6.820	6.920	6.604	13,752,501
2022-02-18	6.700	7.140	6.670	6.870	6.556	25,983,622
2022-02-17	6.720	6.880	6.700	6.730	6.422	14,954,316
2022-02-16	6.720	6.870	6.640	6.770	6.461	14,765,873
2022-02-15	6.660	6.710	6.570	6.690	6.384	12,809,663
2022-02-14	6.510	6.700	6.440	6.680	6.375	16,010,449
2022-02-11	6.620	6.700	6.550	6.570	6.270	15,775,517
2022-02-10	6.730	6.780	6.610	6.660	6.356	19,947,885

← NewerPage 19 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.