Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.440	8.600	8.420	8.490	8.432	28,810,250
2026-01-19	8.350	8.480	8.340	8.460	8.402	25,596,183
2026-01-16	8.400	8.430	8.320	8.370	8.312	25,483,445
2026-01-15	8.300	8.420	8.270	8.390	8.332	22,625,954
2026-01-14	8.350	8.500	8.220	8.320	8.263	40,750,695
2026-01-13	8.560	8.580	8.330	8.340	8.283	38,677,175
2026-01-12	8.400	8.560	8.360	8.550	8.491	36,520,665
2026-01-09	8.370	8.390	8.270	8.350	8.293	29,990,400
2026-01-08	8.250	8.360	8.200	8.340	8.283	29,431,610
2026-01-07	8.310	8.370	8.210	8.250	8.193	20,543,186
2026-01-06	8.200	8.350	8.180	8.310	8.253	22,818,275
2026-01-05	8.160	8.210	8.120	8.190	8.134	18,815,500
2025-12-31	8.190	8.210	8.080	8.150	8.094	16,131,000
2025-12-30	8.100	8.250	8.080	8.200	8.144	15,373,096
2025-12-29	8.210	8.250	8.110	8.150	8.094	17,146,500
2025-12-26	8.220	8.280	8.120	8.200	8.144	21,295,140
2025-12-25	8.150	8.270	8.120	8.230	8.173	16,492,080
2025-12-24	8.090	8.180	8.070	8.150	8.094	13,366,612
2025-12-23	8.140	8.170	8.060	8.110	8.054	13,420,353
2025-12-22	8.140	8.230	8.100	8.140	8.084	14,534,646
2025-12-19	8.020	8.180	8.020	8.130	8.074	18,409,715
2025-12-18	7.980	8.080	7.930	8.020	7.965	14,332,735
2025-12-17	7.910	8.060	7.810	8.050	7.995	24,386,312
2025-12-16	8.190	8.220	7.870	7.890	7.836	31,962,287
2025-12-15	8.230	8.280	8.140	8.160	8.104	15,548,300
2025-12-12	8.160	8.330	8.140	8.250	8.193	21,319,830
2025-12-11	8.430	8.460	8.100	8.130	8.074	36,315,466
2025-12-10	8.550	8.560	8.330	8.420	8.362	24,530,100
2025-12-09	8.660	8.780	8.520	8.560	8.501	19,669,683
2025-12-08	8.520	8.740	8.500	8.690	8.630	30,189,475
2025-12-05	8.350	8.500	8.250	8.490	8.432	19,374,006
2025-12-04	8.400	8.450	8.300	8.360	8.302	18,527,800
2025-12-03	8.500	8.510	8.390	8.420	8.362	18,494,992
2025-12-02	8.490	8.520	8.320	8.460	8.402	21,592,700
2025-12-01	8.600	8.740	8.520	8.550	8.491	24,310,685
2025-11-28	8.460	8.630	8.410	8.600	8.541	23,210,794
2025-11-27	8.390	8.680	8.370	8.450	8.392	29,832,331
2025-11-26	8.460	8.520	8.360	8.390	8.332	20,616,637
2025-11-25	8.490	8.650	8.450	8.460	8.402	29,883,971
2025-11-24	8.570	8.590	8.310	8.420	8.362	26,691,426
2025-11-21	8.730	8.780	8.450	8.460	8.402	42,361,578
2025-11-20	9.080	9.180	8.760	8.810	8.749	53,390,292
2025-11-19	8.910	9.320	8.900	9.090	9.027	69,264,631
2025-11-18	9.010	9.180	8.870	8.950	8.888	32,546,437
2025-11-17	9.130	9.190	8.990	9.050	8.988	29,342,100
2025-11-14	8.930	9.260	8.880	9.050	8.988	54,900,323
2025-11-13	8.820	9.060	8.810	8.980	8.918	27,352,700
2025-11-12	8.920	8.940	8.720	8.870	8.809	30,776,800
2025-11-11	8.970	9.050	8.910	8.950	8.888	28,913,760
2025-11-10	8.880	9.090	8.860	8.980	8.918	36,734,903
2025-11-07	8.820	9.020	8.800	8.910	8.849	38,309,776
2025-11-06	8.810	8.930	8.790	8.850	8.789	30,817,080
2025-11-05	8.580	8.860	8.550	8.820	8.759	40,147,462
2025-11-04	8.700	8.820	8.560	8.610	8.551	23,068,944
2025-11-03	8.630	8.720	8.480	8.710	8.650	31,191,200
2025-10-31	8.610	8.860	8.580	8.630	8.571	46,471,052
2025-10-30	8.480	8.890	8.420	8.660	8.600	67,611,521
2025-10-29	8.260	8.620	8.220	8.530	8.471	47,066,511
2025-10-28	8.240	8.340	8.210	8.250	8.193	29,514,101
2025-10-27	8.230	8.320	8.170	8.170	8.114	27,136,742

← NewerPage 4 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.