Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.180	8.240	8.160	8.210	8.153	18,242,100
2025-10-23	8.130	8.170	8.040	8.160	8.104	22,528,600
2025-10-22	8.200	8.260	8.120	8.140	8.084	16,488,250
2025-10-21	8.130	8.280	8.100	8.210	8.153	20,614,738
2025-10-20	8.140	8.210	8.060	8.120	8.064	20,400,200
2025-10-17	8.600	8.630	8.030	8.040	7.985	56,524,200
2025-10-16	8.730	8.890	8.560	8.600	8.541	31,044,209
2025-10-15	8.530	8.680	8.510	8.680	8.620	23,090,734
2025-10-14	8.820	8.940	8.500	8.530	8.471	34,040,553
2025-10-13	8.630	8.810	8.450	8.780	8.720	33,701,135
2025-10-10	9.060	9.080	8.860	8.910	8.849	34,996,012
2025-10-09	9.010	9.280	8.990	9.120	9.057	42,583,299
2025-09-30	9.020	9.110	8.960	8.980	8.918	35,421,231
2025-09-29	8.900	9.140	8.830	9.080	9.017	82,745,085
2025-09-26	8.740	8.760	8.580	8.620	8.561	26,948,800
2025-09-25	8.700	8.870	8.660	8.800	8.739	38,411,820
2025-09-24	8.400	8.750	8.340	8.720	8.660	36,842,031
2025-09-23	8.570	8.600	8.260	8.440	8.382	33,320,504
2025-09-22	8.610	8.680	8.480	8.570	8.511	25,377,170
2025-09-19	8.800	8.800	8.510	8.610	8.551	45,201,033
2025-09-18	8.920	9.050	8.720	8.820	8.759	62,401,828
2025-09-17	8.950	8.950	8.830	8.890	8.829	38,422,908
2025-09-16	8.850	8.950	8.750	8.950	8.888	41,887,308
2025-09-15	8.850	8.970	8.770	8.880	8.819	47,048,795
2025-09-12	8.900	9.050	8.690	8.850	8.789	80,587,383
2025-09-11	8.900	8.920	8.670	8.880	8.819	59,745,390
2025-09-10	8.940	9.010	8.790	8.840	8.779	68,417,338
2025-09-09	9.100	9.150	8.880	8.890	8.829	160,396,849
2025-09-08	9.300	9.300	8.950	9.300	9.236	211,860,016
2025-09-05	8.110	8.460	8.080	8.450	8.392	38,759,358
2025-09-04	8.180	8.260	7.970	8.090	8.034	30,022,311
2025-09-03	8.360	8.380	8.110	8.130	8.074	21,410,271
2025-09-02	8.430	8.460	8.170	8.340	8.233	32,862,812
2025-09-01	8.500	8.640	8.390	8.420	8.312	34,983,995
2025-08-29	8.590	8.600	8.450	8.470	8.361	30,002,969
2025-08-28	8.650	8.760	8.310	8.600	8.490	49,945,790
2025-08-27	8.980	9.060	8.650	8.670	8.559	47,335,036
2025-08-26	8.800	9.030	8.710	8.960	8.845	46,375,900
2025-08-25	8.770	8.950	8.750	8.800	8.687	49,563,046
2025-08-22	8.770	8.830	8.700	8.770	8.657	32,918,003
2025-08-21	8.890	8.960	8.760	8.810	8.697	37,143,367
2025-08-20	8.930	8.930	8.750	8.920	8.805	53,456,155
2025-08-19	8.990	9.140	8.920	9.120	9.003	37,272,526
2025-08-18	8.960	9.090	8.940	9.000	8.884	41,625,110
2025-08-15	8.750	8.980	8.710	8.970	8.855	44,185,560
2025-08-14	8.800	8.950	8.570	8.780	8.667	47,505,770
2025-08-13	8.770	8.870	8.750	8.790	8.677	33,626,023
2025-08-12	8.760	8.800	8.710	8.770	8.657	15,105,271
2025-08-11	8.660	8.820	8.660	8.770	8.657	19,389,502
2025-08-08	8.680	8.770	8.650	8.670	8.559	16,600,800
2025-08-07	8.820	8.840	8.640	8.690	8.578	24,125,103
2025-08-06	8.690	8.840	8.600	8.830	8.717	27,889,000
2025-08-05	8.700	8.810	8.670	8.700	8.588	21,164,179
2025-08-04	8.600	8.690	8.540	8.690	8.578	15,206,222
2025-08-01	8.670	8.690	8.580	8.610	8.499	17,558,470
2025-07-31	8.710	8.870	8.600	8.630	8.519	22,502,323
2025-07-30	8.830	8.880	8.660	8.740	8.628	20,703,148
2025-07-29	8.910	8.930	8.750	8.870	8.756	20,305,900
2025-07-28	8.930	9.030	8.890	8.930	8.815	16,567,222
2025-07-25	9.050	9.070	8.930	8.970	8.855	25,241,786

← NewerPage 5 of 21 · 1,218 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.