Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.300 | 7.320 | 7.140 | 7.190 | 7.140 | 20,703,499 |
| 2026-04-22 | 7.190 | 7.360 | 7.180 | 7.320 | 7.270 | 19,301,600 |
| 2026-04-21 | 7.340 | 7.370 | 7.220 | 7.260 | 7.210 | 18,749,777 |
| 2026-04-20 | 7.270 | 7.380 | 7.230 | 7.350 | 7.299 | 20,406,984 |
| 2026-04-17 | 7.210 | 7.520 | 7.150 | 7.310 | 7.260 | 32,678,672 |
| 2026-04-16 | 7.270 | 7.300 | 7.160 | 7.260 | 7.210 | 19,751,091 |
| 2026-04-15 | 7.140 | 7.450 | 7.120 | 7.230 | 7.180 | 30,445,409 |
| 2026-04-14 | 7.130 | 7.150 | 7.040 | 7.120 | 7.071 | 15,968,000 |
| 2026-04-13 | 7.140 | 7.180 | 7.050 | 7.080 | 7.031 | 18,801,900 |
| 2026-04-10 | 7.240 | 7.310 | 7.180 | 7.200 | 7.150 | 23,005,500 |
| 2026-04-09 | 7.140 | 7.280 | 7.060 | 7.160 | 7.111 | 26,136,202 |
| 2026-04-08 | 7.100 | 7.200 | 7.050 | 7.200 | 7.150 | 32,106,692 |
| 2026-04-07 | 6.820 | 6.980 | 6.820 | 6.910 | 6.862 | 27,172,134 |
| 2026-04-03 | 7.420 | 7.420 | 6.840 | 6.900 | 6.852 | 66,081,370 |
| 2026-04-02 | 7.430 | 7.950 | 7.420 | 7.580 | 7.528 | 67,720,369 |
| 2026-04-01 | 7.150 | 7.550 | 7.120 | 7.380 | 7.329 | 37,106,094 |
| 2026-03-31 | 7.120 | 7.180 | 7.020 | 7.050 | 7.001 | 14,558,309 |
| 2026-03-30 | 7.050 | 7.160 | 7.000 | 7.110 | 7.061 | 14,211,122 |
| 2026-03-27 | 6.990 | 7.150 | 6.970 | 7.110 | 7.061 | 11,712,209 |
| 2026-03-26 | 7.130 | 7.200 | 7.040 | 7.060 | 7.011 | 12,511,400 |
| 2026-03-25 | 7.010 | 7.200 | 7.010 | 7.100 | 7.051 | 19,690,118 |
| 2026-03-24 | 6.920 | 7.000 | 6.800 | 6.990 | 6.942 | 17,537,900 |
| 2026-03-23 | 7.150 | 7.160 | 6.750 | 6.820 | 6.773 | 27,637,939 |
| 2026-03-20 | 7.400 | 7.460 | 7.240 | 7.240 | 7.190 | 17,818,400 |
| 2026-03-19 | 7.550 | 7.590 | 7.350 | 7.400 | 7.349 | 21,121,315 |
| 2026-03-18 | 7.640 | 7.740 | 7.540 | 7.620 | 7.568 | 15,965,330 |
| 2026-03-17 | 7.780 | 7.830 | 7.640 | 7.650 | 7.597 | 15,246,300 |
| 2026-03-16 | 7.810 | 7.810 | 7.700 | 7.750 | 7.697 | 15,973,569 |
| 2026-03-13 | 7.860 | 7.890 | 7.780 | 7.790 | 7.736 | 19,091,716 |
| 2026-03-12 | 7.810 | 7.890 | 7.780 | 7.840 | 7.786 | 18,826,980 |
| 2026-03-11 | 7.820 | 7.860 | 7.790 | 7.810 | 7.756 | 17,083,766 |
| 2026-03-10 | 7.830 | 7.890 | 7.770 | 7.820 | 7.766 | 23,950,800 |
| 2026-03-09 | 7.690 | 7.810 | 7.560 | 7.790 | 7.736 | 25,795,198 |
| 2026-03-06 | 7.640 | 7.780 | 7.600 | 7.760 | 7.707 | 18,126,800 |
| 2026-03-05 | 7.620 | 7.710 | 7.590 | 7.640 | 7.587 | 22,922,500 |
| 2026-03-04 | 7.640 | 7.710 | 7.470 | 7.500 | 7.448 | 37,032,672 |
| 2026-03-03 | 8.110 | 8.150 | 7.680 | 7.690 | 7.637 | 53,894,209 |
| 2026-03-02 | 8.240 | 8.260 | 8.030 | 8.090 | 8.034 | 30,906,610 |
| 2026-02-27 | 8.330 | 8.370 | 8.280 | 8.360 | 8.302 | 15,776,954 |
| 2026-02-26 | 8.380 | 8.390 | 8.310 | 8.360 | 8.302 | 19,212,087 |
| 2026-02-25 | 8.190 | 8.430 | 8.170 | 8.340 | 8.283 | 27,323,148 |
| 2026-02-24 | 8.100 | 8.260 | 8.080 | 8.200 | 8.144 | 23,050,150 |
| 2026-02-13 | 8.170 | 8.250 | 8.020 | 8.020 | 7.965 | 23,942,600 |
| 2026-02-12 | 8.190 | 8.230 | 8.110 | 8.190 | 8.134 | 14,804,401 |
| 2026-02-11 | 8.190 | 8.280 | 8.170 | 8.200 | 8.144 | 15,484,650 |
| 2026-02-10 | 8.180 | 8.230 | 8.150 | 8.200 | 8.144 | 12,525,052 |
| 2026-02-09 | 8.170 | 8.230 | 8.150 | 8.200 | 8.144 | 14,820,900 |
| 2026-02-06 | 8.020 | 8.190 | 7.990 | 8.100 | 8.044 | 19,976,600 |
| 2026-02-05 | 8.290 | 8.320 | 8.080 | 8.100 | 8.044 | 26,242,000 |
| 2026-02-04 | 8.170 | 8.300 | 8.120 | 8.290 | 8.233 | 19,914,357 |
| 2026-02-03 | 8.170 | 8.210 | 8.120 | 8.190 | 8.134 | 19,522,800 |
| 2026-02-02 | 8.260 | 8.350 | 8.080 | 8.100 | 8.044 | 25,351,692 |
| 2026-01-30 | 8.380 | 8.430 | 8.150 | 8.280 | 8.223 | 30,200,857 |
| 2026-01-29 | 8.410 | 8.540 | 8.320 | 8.380 | 8.322 | 28,231,856 |
| 2026-01-28 | 8.480 | 8.510 | 8.350 | 8.440 | 8.382 | 21,822,723 |
| 2026-01-27 | 8.500 | 8.580 | 8.250 | 8.480 | 8.422 | 32,992,826 |
| 2026-01-26 | 8.710 | 8.790 | 8.490 | 8.550 | 8.491 | 37,561,705 |
| 2026-01-23 | 8.560 | 8.740 | 8.540 | 8.700 | 8.640 | 35,345,400 |
| 2026-01-22 | 8.530 | 8.600 | 8.490 | 8.560 | 8.501 | 23,524,220 |
| 2026-01-21 | 8.460 | 8.550 | 8.370 | 8.520 | 8.461 | 27,110,803 |
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.