Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.870 | 7.900 | 7.750 | 7.820 | 7.622 | 18,160,401 |
| 2025-04-24 | 7.930 | 7.960 | 7.710 | 7.770 | 7.574 | 24,817,068 |
| 2025-04-23 | 7.780 | 8.040 | 7.770 | 7.960 | 7.759 | 30,354,400 |
| 2025-04-22 | 7.800 | 7.940 | 7.730 | 7.910 | 7.710 | 22,109,821 |
| 2025-04-21 | 7.670 | 7.860 | 7.620 | 7.840 | 7.642 | 18,839,200 |
| 2025-04-18 | 7.570 | 7.690 | 7.560 | 7.680 | 7.486 | 12,406,600 |
| 2025-04-17 | 7.470 | 7.790 | 7.460 | 7.610 | 7.418 | 23,555,287 |
| 2025-04-16 | 7.720 | 7.720 | 7.440 | 7.540 | 7.349 | 20,560,000 |
| 2025-04-15 | 7.720 | 7.770 | 7.580 | 7.720 | 7.525 | 24,435,202 |
| 2025-04-14 | 7.630 | 7.910 | 7.610 | 7.710 | 7.515 | 40,159,501 |
| 2025-04-11 | 7.350 | 7.650 | 7.300 | 7.500 | 7.310 | 29,231,700 |
| 2025-04-10 | 7.420 | 7.650 | 7.350 | 7.450 | 7.262 | 46,716,771 |
| 2025-04-09 | 6.910 | 7.250 | 6.510 | 7.210 | 7.028 | 50,117,196 |
| 2025-04-08 | 7.700 | 7.710 | 7.000 | 7.120 | 6.940 | 72,876,006 |
| 2025-04-07 | 8.000 | 8.060 | 7.780 | 7.780 | 7.583 | 27,452,700 |
| 2025-04-03 | 9.020 | 9.110 | 8.590 | 8.640 | 8.422 | 52,082,275 |
| 2025-04-02 | 9.050 | 9.250 | 9.020 | 9.150 | 8.919 | 19,786,243 |
| 2025-04-01 | 9.120 | 9.160 | 8.980 | 9.060 | 8.831 | 21,570,368 |
| 2025-03-31 | 9.180 | 9.200 | 8.850 | 9.060 | 8.831 | 33,415,930 |
| 2025-03-28 | 9.370 | 9.440 | 9.180 | 9.190 | 8.958 | 20,391,600 |
| 2025-03-27 | 9.470 | 9.560 | 9.260 | 9.330 | 9.094 | 26,256,634 |
| 2025-03-26 | 9.430 | 9.630 | 9.410 | 9.490 | 9.250 | 22,305,300 |
| 2025-03-25 | 9.600 | 9.700 | 9.400 | 9.450 | 9.211 | 25,931,700 |
| 2025-03-24 | 9.720 | 9.780 | 9.370 | 9.650 | 9.406 | 35,722,129 |
| 2025-03-21 | 9.980 | 10.010 | 9.720 | 9.760 | 9.513 | 46,978,171 |
| 2025-03-20 | 10.250 | 10.270 | 10.030 | 10.070 | 9.815 | 44,485,100 |
| 2025-03-19 | 9.920 | 10.460 | 9.800 | 10.240 | 9.981 | 70,683,436 |
| 2025-03-18 | 9.990 | 10.310 | 9.960 | 10.020 | 9.767 | 50,714,851 |
| 2025-03-17 | 10.000 | 10.110 | 9.880 | 10.000 | 9.747 | 49,012,791 |
| 2025-03-14 | 9.710 | 10.210 | 9.610 | 10.010 | 9.757 | 71,652,852 |
| 2025-03-13 | 9.830 | 10.030 | 9.650 | 9.800 | 9.552 | 73,828,247 |
| 2025-03-12 | 9.600 | 10.270 | 9.530 | 9.880 | 9.630 | 89,434,426 |
| 2025-03-11 | 9.170 | 9.420 | 9.120 | 9.420 | 9.182 | 33,531,482 |
| 2025-03-10 | 9.320 | 9.420 | 9.190 | 9.280 | 9.045 | 23,033,600 |
| 2025-03-07 | 9.270 | 9.470 | 9.190 | 9.310 | 9.075 | 43,529,794 |
| 2025-03-06 | 8.970 | 9.350 | 8.930 | 9.270 | 9.036 | 48,550,087 |
| 2025-03-05 | 8.830 | 8.940 | 8.760 | 8.900 | 8.675 | 21,481,776 |
| 2025-03-04 | 8.670 | 8.900 | 8.630 | 8.830 | 8.607 | 21,828,200 |
| 2025-03-03 | 8.700 | 8.920 | 8.600 | 8.670 | 8.451 | 29,172,516 |
| 2025-02-28 | 9.190 | 9.210 | 8.610 | 8.670 | 8.451 | 44,279,231 |
| 2025-02-27 | 9.400 | 9.400 | 9.020 | 9.180 | 8.948 | 46,366,558 |
| 2025-02-26 | 9.150 | 9.540 | 9.090 | 9.400 | 9.162 | 56,945,516 |
| 2025-02-25 | 9.130 | 9.270 | 9.070 | 9.120 | 8.890 | 33,066,800 |
| 2025-02-24 | 9.350 | 9.400 | 9.100 | 9.230 | 8.997 | 43,805,993 |
| 2025-02-21 | 8.960 | 9.400 | 8.940 | 9.300 | 9.065 | 78,570,996 |
| 2025-02-20 | 8.630 | 9.090 | 8.510 | 9.000 | 8.773 | 59,843,066 |
| 2025-02-19 | 8.420 | 8.610 | 8.400 | 8.600 | 8.383 | 26,314,509 |
| 2025-02-18 | 8.660 | 8.710 | 8.380 | 8.430 | 8.217 | 28,341,279 |
| 2025-02-17 | 8.630 | 8.720 | 8.560 | 8.660 | 8.441 | 29,421,512 |
| 2025-02-14 | 8.680 | 8.710 | 8.500 | 8.570 | 8.353 | 31,278,646 |
| 2025-02-13 | 8.920 | 8.930 | 8.620 | 8.640 | 8.422 | 35,103,668 |
| 2025-02-12 | 8.890 | 8.950 | 8.840 | 8.930 | 8.704 | 27,634,000 |
| 2025-02-11 | 8.840 | 8.930 | 8.700 | 8.890 | 8.665 | 31,068,970 |
| 2025-02-10 | 8.900 | 8.950 | 8.750 | 8.860 | 8.636 | 39,562,509 |
| 2025-02-07 | 8.790 | 9.000 | 8.760 | 8.890 | 8.665 | 58,891,134 |
| 2025-02-06 | 8.560 | 8.780 | 8.510 | 8.780 | 8.558 | 50,692,834 |
| 2025-02-05 | 8.810 | 8.850 | 8.490 | 8.560 | 8.344 | 49,321,500 |
| 2025-01-27 | 8.780 | 8.990 | 8.680 | 8.720 | 8.500 | 39,062,200 |
| 2025-01-24 | 8.530 | 8.860 | 8.500 | 8.750 | 8.529 | 33,336,940 |
| 2025-01-23 | 8.620 | 8.780 | 8.530 | 8.550 | 8.334 | 35,862,500 |
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.