Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.420	5.460	5.330	5.390	5.372	17,362,881
2026-07-21	5.430	5.580	5.410	5.470	5.451	22,776,426
2026-07-20	5.320	5.450	5.320	5.450	5.432	20,299,271
2026-07-17	5.420	5.490	5.330	5.340	5.322	18,869,202
2026-07-16	5.370	5.460	5.340	5.410	5.392	15,146,181
2026-07-15	5.250	5.400	5.220	5.380	5.362	16,050,300
2026-07-14	5.130	5.280	5.130	5.240	5.222	13,645,541
2026-07-13	5.210	5.270	5.130	5.160	5.142	14,175,434
2026-07-10	5.160	5.340	5.090	5.230	5.212	15,596,600
2026-07-09	5.180	5.230	5.090	5.160	5.142	14,229,867
2026-07-08	5.240	5.280	5.160	5.200	5.182	12,093,165
2026-07-07	5.380	5.410	5.220	5.260	5.242	13,635,000
2026-07-06	5.460	5.470	5.360	5.380	5.362	13,204,245
2026-07-03	5.350	5.470	5.330	5.440	5.422	16,135,625
2026-07-02	5.300	5.380	5.270	5.330	5.312	15,241,150
2026-07-01	5.140	5.400	5.130	5.300	5.282	18,646,659
2026-06-30	5.110	5.160	5.060	5.140	5.123	13,652,295
2026-06-29	5.050	5.140	4.930	5.110	5.093	16,370,841
2026-06-26	5.250	5.260	5.080	5.090	5.073	17,450,169
2026-06-25	5.280	5.360	5.220	5.250	5.232	12,901,172
2026-06-24	5.480	5.480	5.250	5.280	5.262	17,425,784
2026-06-23	5.400	5.780	5.370	5.460	5.441	26,668,300
2026-06-22	5.300	5.420	5.140	5.400	5.382	20,318,852
2026-06-18	5.370	5.410	5.280	5.340	5.322	11,406,200
2026-06-17	5.500	5.530	5.360	5.380	5.362	14,090,956
2026-06-16	5.550	5.580	5.460	5.520	5.501	12,930,018
2026-06-15	5.470	5.610	5.470	5.550	5.531	16,277,300
2026-06-12	5.390	5.500	5.320	5.450	5.432	15,809,249
2026-06-11	5.480	5.490	5.310	5.350	5.332	15,810,993
2026-06-10	5.530	5.570	5.420	5.490	5.471	16,241,500
2026-06-09	5.620	5.650	5.520	5.590	5.571	13,503,905
2026-06-08	5.620	5.750	5.530	5.590	5.571	21,985,300
2026-06-05	5.610	5.800	5.560	5.710	5.671	21,732,101
2026-06-04	5.690	5.780	5.550	5.610	5.571	16,721,105
2026-06-03	5.700	5.760	5.620	5.710	5.671	16,680,425
2026-06-02	5.800	5.810	5.670	5.700	5.661	14,645,300
2026-06-01	5.680	5.800	5.670	5.800	5.760	20,270,553
2026-05-29	5.730	5.790	5.660	5.680	5.641	18,589,700
2026-05-28	5.700	5.750	5.580	5.740	5.700	20,221,060
2026-05-27	5.890	5.920	5.680	5.710	5.671	21,892,997
2026-05-26	5.920	5.940	5.790	5.890	5.849	23,062,600
2026-05-25	6.000	6.030	5.910	5.950	5.909	15,915,700
2026-05-22	6.020	6.040	5.900	5.990	5.949	20,378,053
2026-05-21	6.100	6.170	6.000	6.000	5.959	21,189,800
2026-05-20	6.140	6.140	6.020	6.060	6.018	16,129,100
2026-05-19	6.070	6.160	6.020	6.150	6.108	22,214,804
2026-05-18	6.180	6.200	6.020	6.080	6.038	28,855,748
2026-05-15	6.300	6.350	6.150	6.210	6.167	24,680,326
2026-05-14	6.510	6.530	6.300	6.300	6.257	28,521,101
2026-05-13	6.570	6.580	6.500	6.520	6.475	23,325,798
2026-05-12	6.760	6.770	6.550	6.600	6.555	30,500,300
2026-05-11	6.820	6.830	6.730	6.760	6.713	20,578,741
2026-05-08	6.720	6.830	6.700	6.820	6.773	22,730,727
2026-05-07	6.790	6.800	6.680	6.740	6.694	21,901,085
2026-05-06	6.770	6.820	6.760	6.770	6.723	21,009,390
2026-04-30	6.900	6.910	6.700	6.770	6.723	43,971,024
2026-04-29	7.010	7.130	6.990	7.110	7.061	14,927,055
2026-04-28	7.100	7.120	6.980	7.030	6.982	16,255,470
2026-04-27	7.120	7.130	7.030	7.110	7.061	14,514,788
2026-04-24	7.150	7.180	7.080	7.120	7.071	16,939,574

← NewerPage 2 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.