Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.270 | 9.670 | 9.270 | 9.670 | 9.228 | 47,710,024 |
| 2021-11-08 | 8.050 | 8.790 | 8.010 | 8.790 | 8.388 | 47,663,956 |
| 2021-11-05 | 7.620 | 8.250 | 7.550 | 7.990 | 7.625 | 103,455,495 |
| 2021-11-04 | 7.210 | 7.730 | 7.060 | 7.580 | 7.234 | 84,160,537 |
| 2021-11-03 | 7.480 | 7.510 | 6.960 | 7.160 | 6.833 | 59,811,322 |
| 2021-11-02 | 7.840 | 7.870 | 7.300 | 7.350 | 7.014 | 81,954,470 |
| 2021-11-01 | 7.690 | 8.040 | 7.600 | 7.790 | 7.434 | 57,411,792 |
| 2021-10-29 | 7.890 | 7.890 | 7.480 | 7.630 | 7.281 | 67,065,454 |
| 2021-10-28 | 8.230 | 8.300 | 7.750 | 7.790 | 7.434 | 64,538,086 |
| 2021-10-27 | 8.260 | 8.440 | 8.160 | 8.320 | 7.940 | 60,125,477 |
| 2021-10-26 | 8.700 | 8.740 | 8.250 | 8.390 | 8.006 | 105,242,252 |
| 2021-10-25 | 8.030 | 8.650 | 7.610 | 8.500 | 8.111 | 121,317,288 |
| 2021-10-22 | 8.520 | 8.950 | 7.910 | 8.180 | 7.806 | 200,639,269 |
| 2021-10-21 | 7.800 | 8.230 | 7.650 | 8.230 | 7.854 | 76,473,670 |
| 2021-10-20 | 6.710 | 7.480 | 6.700 | 7.480 | 7.138 | 104,847,118 |
| 2021-10-19 | 6.200 | 6.810 | 6.100 | 6.800 | 6.489 | 81,681,545 |
| 2021-10-18 | 6.080 | 6.290 | 6.030 | 6.190 | 5.907 | 25,775,460 |
| 2021-10-15 | 5.930 | 6.170 | 5.860 | 6.150 | 5.869 | 36,654,598 |
| 2021-10-14 | 5.520 | 6.050 | 5.500 | 5.950 | 5.678 | 32,476,869 |
← NewerPage 21 of 21 · 1,219 trading days
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.