Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.560 | 8.630 | 8.450 | 8.550 | 8.334 | 24,281,638 |
| 2025-01-21 | 8.630 | 8.650 | 8.510 | 8.620 | 8.402 | 23,775,601 |
| 2025-01-20 | 8.620 | 8.750 | 8.530 | 8.570 | 8.353 | 43,723,338 |
| 2025-01-17 | 8.330 | 8.700 | 8.320 | 8.600 | 8.383 | 39,609,510 |
| 2025-01-16 | 8.400 | 8.530 | 8.260 | 8.420 | 8.207 | 30,552,331 |
| 2025-01-15 | 8.400 | 8.470 | 8.310 | 8.390 | 8.178 | 26,219,231 |
| 2025-01-14 | 7.810 | 8.410 | 7.790 | 8.400 | 8.188 | 43,746,740 |
| 2025-01-13 | 7.710 | 7.860 | 7.640 | 7.760 | 7.564 | 15,130,831 |
| 2025-01-10 | 8.000 | 8.190 | 7.830 | 7.830 | 7.632 | 22,727,100 |
| 2025-01-09 | 7.880 | 8.110 | 7.830 | 8.000 | 7.798 | 19,277,352 |
| 2025-01-08 | 7.890 | 8.100 | 7.580 | 7.940 | 7.739 | 33,124,549 |
| 2025-01-07 | 7.730 | 7.910 | 7.690 | 7.910 | 7.710 | 19,229,582 |
| 2025-01-06 | 7.680 | 7.860 | 7.580 | 7.720 | 7.525 | 23,343,300 |
| 2025-01-03 | 8.110 | 8.190 | 7.610 | 7.680 | 7.486 | 36,028,203 |
| 2025-01-02 | 8.260 | 8.470 | 8.010 | 8.130 | 7.925 | 26,420,731 |
| 2024-12-31 | 8.660 | 8.760 | 8.260 | 8.260 | 8.051 | 32,317,671 |
| 2024-12-30 | 8.520 | 8.780 | 8.420 | 8.690 | 8.470 | 39,064,348 |
| 2024-12-27 | 8.310 | 8.620 | 8.300 | 8.510 | 8.295 | 30,618,200 |
| 2024-12-26 | 8.130 | 8.410 | 8.110 | 8.340 | 8.129 | 21,223,998 |
| 2024-12-25 | 8.260 | 8.280 | 8.030 | 8.160 | 7.954 | 15,469,500 |
| 2024-12-24 | 8.160 | 8.400 | 8.160 | 8.270 | 8.061 | 17,609,000 |
| 2024-12-23 | 8.340 | 8.410 | 8.100 | 8.120 | 7.915 | 19,391,600 |
| 2024-12-20 | 8.280 | 8.440 | 8.240 | 8.380 | 8.168 | 19,928,333 |
| 2024-12-19 | 8.120 | 8.300 | 8.070 | 8.280 | 8.071 | 19,844,433 |
| 2024-12-18 | 8.250 | 8.370 | 8.140 | 8.170 | 7.964 | 21,142,234 |
| 2024-12-17 | 8.450 | 8.490 | 8.150 | 8.160 | 7.954 | 25,458,919 |
| 2024-12-16 | 8.540 | 8.590 | 8.370 | 8.450 | 8.236 | 20,074,200 |
| 2024-12-13 | 8.750 | 8.820 | 8.510 | 8.540 | 8.324 | 26,099,191 |
| 2024-12-12 | 8.900 | 8.970 | 8.660 | 8.800 | 8.578 | 30,394,605 |
| 2024-12-11 | 8.700 | 8.900 | 8.670 | 8.870 | 8.646 | 43,910,601 |
| 2024-12-10 | 8.710 | 9.000 | 8.590 | 8.670 | 8.451 | 52,197,368 |
| 2024-12-09 | 8.580 | 8.690 | 8.390 | 8.490 | 8.275 | 27,469,801 |
| 2024-12-06 | 8.580 | 8.670 | 8.410 | 8.590 | 8.373 | 29,339,536 |
| 2024-12-05 | 8.420 | 8.670 | 8.360 | 8.580 | 8.363 | 34,736,091 |
| 2024-12-04 | 8.550 | 8.670 | 8.370 | 8.430 | 8.217 | 31,865,688 |
| 2024-12-03 | 8.410 | 8.650 | 8.370 | 8.550 | 8.334 | 38,116,158 |
| 2024-12-02 | 8.260 | 8.430 | 8.200 | 8.380 | 8.168 | 30,043,797 |
| 2024-11-29 | 7.920 | 8.320 | 7.850 | 8.200 | 7.993 | 38,950,409 |
| 2024-11-28 | 7.990 | 8.040 | 7.890 | 7.910 | 7.710 | 19,792,200 |
| 2024-11-27 | 7.810 | 7.980 | 7.680 | 7.980 | 7.778 | 23,072,990 |
| 2024-11-26 | 7.990 | 8.080 | 7.800 | 7.870 | 7.671 | 22,817,000 |
| 2024-11-25 | 7.960 | 8.030 | 7.720 | 7.890 | 7.691 | 29,615,979 |
| 2024-11-22 | 8.380 | 8.440 | 7.950 | 7.950 | 7.749 | 41,833,995 |
| 2024-11-21 | 8.330 | 8.510 | 8.280 | 8.410 | 8.197 | 36,430,194 |
| 2024-11-20 | 8.080 | 8.530 | 8.050 | 8.420 | 8.207 | 55,077,995 |
| 2024-11-19 | 7.880 | 8.110 | 7.830 | 8.110 | 7.905 | 32,184,347 |
| 2024-11-18 | 8.140 | 8.300 | 7.880 | 7.930 | 7.730 | 40,036,935 |
| 2024-11-15 | 8.300 | 8.410 | 8.060 | 8.080 | 7.876 | 48,016,147 |
| 2024-11-14 | 9.000 | 9.220 | 8.320 | 8.350 | 8.139 | 92,665,051 |
| 2024-11-13 | 9.210 | 9.310 | 8.800 | 8.990 | 8.763 | 109,119,312 |
| 2024-11-12 | 8.680 | 9.310 | 8.670 | 9.310 | 9.075 | 134,290,070 |
| 2024-11-11 | 8.380 | 8.490 | 8.310 | 8.460 | 8.246 | 45,641,754 |
| 2024-11-08 | 8.190 | 8.500 | 8.160 | 8.370 | 8.158 | 55,264,542 |
| 2024-11-07 | 7.990 | 8.150 | 7.890 | 8.150 | 7.944 | 34,542,283 |
| 2024-11-06 | 7.990 | 8.170 | 7.930 | 7.990 | 7.788 | 42,940,625 |
| 2024-11-05 | 7.760 | 7.970 | 7.680 | 7.970 | 7.769 | 35,138,550 |
| 2024-11-04 | 7.560 | 7.840 | 7.560 | 7.760 | 7.564 | 24,568,264 |
| 2024-11-01 | 7.820 | 7.890 | 7.560 | 7.600 | 7.408 | 37,429,536 |
| 2024-10-31 | 7.700 | 7.920 | 7.660 | 7.860 | 7.661 | 32,218,114 |
| 2024-10-30 | 7.750 | 7.910 | 7.600 | 7.740 | 7.544 | 38,743,036 |
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.