Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.550	6.820	6.440	6.750	6.441	25,742,689
2022-02-08	6.420	6.620	6.370	6.540	6.241	18,955,700
2022-02-07	6.450	6.560	6.370	6.410	6.117	19,646,686
2022-01-28	6.320	6.450	6.190	6.280	5.993	21,638,467
2022-01-27	6.430	6.450	6.260	6.270	5.983	16,049,454
2022-01-26	6.400	6.510	6.290	6.400	6.107	19,664,201
2022-01-25	6.650	6.730	6.380	6.410	6.117	28,511,000
2022-01-24	6.800	6.880	6.640	6.680	6.375	24,649,000
2022-01-21	7.070	7.110	6.780	6.790	6.480	23,139,360
2022-01-20	7.380	7.380	7.080	7.130	6.804	21,391,998
2022-01-19	7.450	7.670	7.300	7.340	7.004	27,639,722
2022-01-18	7.800	7.940	7.450	7.470	7.129	41,190,409
2022-01-17	7.320	7.810	7.230	7.810	7.453	32,468,130
2022-01-14	7.210	7.250	7.100	7.100	6.775	11,027,160
2022-01-13	7.230	7.340	7.150	7.170	6.842	16,851,724
2022-01-12	7.150	7.370	7.110	7.290	6.957	19,423,510
2022-01-11	7.270	7.340	7.060	7.110	6.785	19,066,800
2022-01-10	7.320	7.380	7.220	7.240	6.909	13,516,088
2022-01-07	7.520	7.630	7.280	7.320	6.985	17,873,151
2022-01-06	7.430	7.620	7.400	7.550	7.205	16,888,934
2022-01-05	7.820	7.820	7.280	7.460	7.119	38,157,815
2022-01-04	7.880	7.910	7.700	7.830	7.472	21,301,999
2021-12-31	7.700	7.950	7.700	7.880	7.520	17,956,056
2021-12-30	7.780	7.930	7.720	7.800	7.443	19,008,711
2021-12-29	7.750	8.110	7.680	7.800	7.443	29,906,502
2021-12-28	7.620	7.810	7.580	7.760	7.405	20,239,885
2021-12-27	7.940	7.940	7.600	7.670	7.319	28,589,361
2021-12-24	8.200	8.290	7.960	7.960	7.596	27,841,477
2021-12-23	8.140	8.390	8.100	8.250	7.873	30,222,623
2021-12-22	8.100	8.500	8.010	8.350	7.968	43,047,910
2021-12-21	8.040	8.150	7.970	8.100	7.730	22,377,433
2021-12-20	8.140	8.260	7.950	8.130	7.758	28,281,410
2021-12-17	8.600	8.670	8.160	8.180	7.806	41,993,179
2021-12-16	8.600	8.840	8.400	8.650	8.255	44,478,009
2021-12-15	8.880	9.130	8.650	8.700	8.302	41,536,925
2021-12-14	8.360	9.050	8.340	8.880	8.474	65,473,061
2021-12-13	8.260	8.770	8.140	8.420	8.035	59,225,879
2021-12-10	8.200	8.340	8.060	8.260	7.882	31,628,491
2021-12-09	8.440	8.470	8.140	8.210	7.835	45,642,872
2021-12-08	8.190	8.620	8.160	8.490	8.102	41,262,329
2021-12-07	8.590	8.720	8.100	8.210	7.835	47,186,000
2021-12-06	8.800	8.930	8.550	8.570	8.178	40,067,341
2021-12-03	9.020	9.150	8.780	8.820	8.417	36,298,327
2021-12-02	9.310	9.380	8.890	8.950	8.541	52,748,603
2021-12-01	9.200	9.330	8.680	9.210	8.789	110,474,782
2021-11-30	8.750	9.320	8.670	9.320	8.894	58,757,627
2021-11-29	8.050	8.530	7.960	8.470	8.083	58,630,542
2021-11-26	8.240	8.360	8.100	8.250	7.873	49,988,734
2021-11-25	8.870	8.900	8.240	8.270	7.892	105,707,584
2021-11-24	9.560	10.200	8.780	8.900	8.493	136,674,492
2021-11-23	9.090	9.860	9.000	9.600	9.161	117,248,212
2021-11-22	9.050	9.390	8.870	9.120	8.703	65,396,344
2021-11-19	9.150	9.380	8.900	8.990	8.579	62,955,248
2021-11-18	9.150	9.680	8.720	9.230	8.808	111,477,549
2021-11-17	9.000	9.470	8.910	9.190	8.770	98,011,920
2021-11-16	9.500	9.720	8.840	8.950	8.541	139,065,021
2021-11-15	10.860	11.060	9.640	9.640	9.199	103,685,994
2021-11-12	9.820	10.710	9.740	10.710	10.220	107,297,138
2021-11-11	10.170	10.350	9.550	9.740	9.295	98,326,732
2021-11-10	10.580	10.580	9.560	9.880	9.428	190,569,024

← NewerPage 20 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.