Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.030 | 9.170 | 9.030 | 9.070 | 8.954 | 27,185,000 |
| 2025-07-23 | 9.170 | 9.230 | 9.050 | 9.070 | 8.954 | 29,909,100 |
| 2025-07-22 | 9.240 | 9.410 | 9.160 | 9.240 | 9.121 | 46,303,629 |
| 2025-07-21 | 9.290 | 9.340 | 9.160 | 9.250 | 9.131 | 45,719,644 |
| 2025-07-18 | 8.890 | 9.300 | 8.890 | 9.230 | 9.111 | 60,280,416 |
| 2025-07-17 | 8.750 | 8.930 | 8.720 | 8.880 | 8.766 | 26,472,200 |
| 2025-07-16 | 8.700 | 8.850 | 8.690 | 8.750 | 8.638 | 14,807,900 |
| 2025-07-15 | 8.810 | 8.870 | 8.650 | 8.690 | 8.578 | 22,575,079 |
| 2025-07-14 | 8.880 | 9.000 | 8.820 | 8.830 | 8.717 | 19,175,810 |
| 2025-07-11 | 8.780 | 9.020 | 8.710 | 8.900 | 8.786 | 40,123,786 |
| 2025-07-10 | 8.800 | 8.840 | 8.700 | 8.780 | 8.667 | 22,023,222 |
| 2025-07-09 | 8.940 | 8.990 | 8.790 | 8.830 | 8.717 | 27,784,089 |
| 2025-07-08 | 8.940 | 9.040 | 8.830 | 8.940 | 8.825 | 29,438,000 |
| 2025-07-07 | 8.900 | 9.010 | 8.880 | 8.970 | 8.855 | 22,039,054 |
| 2025-07-04 | 9.320 | 9.400 | 8.960 | 8.990 | 8.875 | 59,601,133 |
| 2025-07-03 | 9.140 | 9.740 | 8.970 | 9.460 | 9.339 | 83,839,450 |
| 2025-07-02 | 9.130 | 9.220 | 8.990 | 9.050 | 8.934 | 45,635,568 |
| 2025-07-01 | 9.210 | 9.610 | 9.080 | 9.240 | 9.121 | 107,785,193 |
| 2025-06-30 | 8.700 | 8.930 | 8.600 | 8.890 | 8.776 | 53,281,011 |
| 2025-06-27 | 8.660 | 8.830 | 8.630 | 8.690 | 8.578 | 46,808,774 |
| 2025-06-26 | 8.800 | 8.970 | 8.650 | 8.680 | 8.569 | 94,747,121 |
| 2025-06-25 | 8.130 | 8.840 | 8.120 | 8.840 | 8.726 | 127,185,062 |
| 2025-06-24 | 7.780 | 8.060 | 7.750 | 8.040 | 7.937 | 29,311,079 |
| 2025-06-23 | 7.600 | 7.760 | 7.570 | 7.750 | 7.650 | 9,901,501 |
| 2025-06-20 | 7.680 | 7.740 | 7.610 | 7.640 | 7.542 | 9,979,403 |
| 2025-06-19 | 7.850 | 7.870 | 7.660 | 7.690 | 7.591 | 13,563,500 |
| 2025-06-18 | 7.740 | 7.980 | 7.660 | 7.860 | 7.759 | 17,697,067 |
| 2025-06-17 | 7.800 | 7.840 | 7.710 | 7.750 | 7.650 | 13,339,947 |
| 2025-06-16 | 7.770 | 7.850 | 7.750 | 7.790 | 7.690 | 13,015,300 |
| 2025-06-13 | 7.970 | 8.080 | 7.800 | 7.820 | 7.720 | 33,816,663 |
| 2025-06-12 | 7.910 | 8.050 | 7.830 | 8.010 | 7.907 | 21,171,703 |
| 2025-06-11 | 7.840 | 7.950 | 7.810 | 7.910 | 7.808 | 13,030,598 |
| 2025-06-10 | 7.910 | 7.960 | 7.740 | 7.820 | 7.720 | 20,433,600 |
| 2025-06-09 | 7.890 | 8.030 | 7.870 | 7.910 | 7.808 | 19,997,700 |
| 2025-06-06 | 7.850 | 7.920 | 7.790 | 7.880 | 7.779 | 11,247,100 |
| 2025-06-05 | 7.840 | 7.950 | 7.790 | 7.940 | 7.739 | 15,215,600 |
| 2025-06-04 | 7.710 | 7.850 | 7.700 | 7.830 | 7.632 | 10,575,014 |
| 2025-06-03 | 7.820 | 7.900 | 7.740 | 7.740 | 7.544 | 16,483,005 |
| 2025-05-30 | 7.920 | 7.930 | 7.770 | 7.790 | 7.593 | 15,364,050 |
| 2025-05-29 | 7.790 | 8.000 | 7.790 | 7.960 | 7.759 | 14,456,986 |
| 2025-05-28 | 7.810 | 7.890 | 7.780 | 7.820 | 7.622 | 9,958,600 |
| 2025-05-27 | 7.910 | 7.930 | 7.760 | 7.820 | 7.622 | 15,984,120 |
| 2025-05-26 | 7.930 | 8.020 | 7.850 | 7.940 | 7.739 | 13,970,900 |
| 2025-05-23 | 8.100 | 8.110 | 7.920 | 7.920 | 7.720 | 14,721,110 |
| 2025-05-22 | 8.160 | 8.190 | 8.030 | 8.040 | 7.837 | 14,196,910 |
| 2025-05-21 | 8.220 | 8.240 | 8.130 | 8.160 | 7.954 | 12,250,418 |
| 2025-05-20 | 8.170 | 8.320 | 8.130 | 8.230 | 8.022 | 18,555,501 |
| 2025-05-19 | 8.150 | 8.240 | 8.020 | 8.200 | 7.993 | 16,340,357 |
| 2025-05-16 | 7.960 | 8.300 | 7.950 | 8.160 | 7.954 | 27,342,809 |
| 2025-05-15 | 8.140 | 8.160 | 7.990 | 8.000 | 7.798 | 19,049,997 |
| 2025-05-14 | 8.150 | 8.270 | 8.120 | 8.170 | 7.964 | 21,932,500 |
| 2025-05-13 | 8.320 | 8.320 | 8.160 | 8.190 | 7.983 | 19,850,978 |
| 2025-05-12 | 8.230 | 8.280 | 8.120 | 8.220 | 8.012 | 19,089,501 |
| 2025-05-09 | 8.240 | 8.240 | 8.080 | 8.130 | 7.925 | 16,439,447 |
| 2025-05-08 | 8.010 | 8.240 | 8.000 | 8.220 | 8.012 | 21,342,200 |
| 2025-05-07 | 8.170 | 8.210 | 7.990 | 8.060 | 7.856 | 26,666,125 |
| 2025-05-06 | 7.880 | 8.070 | 7.850 | 8.070 | 7.866 | 23,428,790 |
| 2025-04-30 | 7.790 | 7.920 | 7.770 | 7.800 | 7.603 | 20,719,200 |
| 2025-04-29 | 7.650 | 7.880 | 7.600 | 7.770 | 7.574 | 18,390,459 |
| 2025-04-28 | 7.790 | 7.840 | 7.650 | 7.670 | 7.476 | 16,379,368 |
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.