Mesnac Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	8.100	8.120	7.780	7.830	7.632	42,535,318
2024-10-28	7.900	8.080	7.830	8.070	7.866	48,909,036
2024-10-25	8.000	8.050	7.740	7.900	7.700	66,274,883
2024-10-24	8.030	8.100	7.900	8.010	7.808	23,273,197
2024-10-23	8.120	8.140	8.000	8.090	7.886	33,360,204
2024-10-22	7.980	8.290	7.860	8.180	7.973	42,267,382
2024-10-21	8.000	8.050	7.830	7.900	7.700	41,198,053
2024-10-18	7.580	8.110	7.550	8.000	7.798	31,323,455
2024-10-17	7.740	7.870	7.610	7.620	7.427	19,192,151
2024-10-16	7.630	7.950	7.540	7.690	7.496	22,168,313
2024-10-15	7.900	8.110	7.780	7.780	7.583	27,972,402
2024-10-14	7.670	7.990	7.660	7.960	7.759	35,749,700
2024-10-11	7.860	7.880	7.420	7.510	7.320	22,196,653
2024-10-10	7.900	8.100	7.790	7.810	7.613	34,743,505
2024-10-09	8.700	8.700	7.850	7.870	7.671	51,147,065
2024-10-08	8.990	8.990	8.270	8.720	8.500	56,713,862
2024-09-30	7.980	8.240	7.620	8.170	7.964	47,816,532
2024-09-27	7.290	7.720	7.290	7.550	7.359	32,709,711
2024-09-26	6.980	7.230	6.920	7.230	7.047	17,134,883
2024-09-25	7.120	7.250	7.000	7.000	6.823	21,426,500
2024-09-24	6.700	7.070	6.610	7.030	6.852	23,052,988
2024-09-23	6.720	6.810	6.650	6.670	6.501	10,337,222
2024-09-20	6.800	6.830	6.680	6.720	6.550	9,584,500
2024-09-19	6.730	6.860	6.630	6.830	6.657	13,685,929
2024-09-18	6.660	6.710	6.500	6.680	6.511	13,819,400
2024-09-13	6.780	6.810	6.640	6.680	6.511	13,154,600
2024-09-12	6.680	6.960	6.680	6.790	6.618	24,202,261
2024-09-11	6.430	6.730	6.380	6.680	6.511	16,751,561
2024-09-10	6.410	6.500	6.310	6.460	6.297	8,957,739
2024-09-09	6.460	6.540	6.360	6.410	6.248	8,894,666
2024-09-06	6.650	6.700	6.430	6.500	6.336	10,301,500
2024-09-05	6.680	6.740	6.610	6.650	6.482	8,305,600
2024-09-04	6.600	6.770	6.600	6.660	6.492	10,520,762
2024-09-03	6.530	6.740	6.520	6.700	6.531	14,555,300
2024-09-02	6.680	6.740	6.510	6.530	6.365	15,595,800
2024-08-30	6.440	6.800	6.400	6.640	6.472	17,033,700
2024-08-29	6.200	6.510	6.190	6.450	6.287	13,668,239
2024-08-28	6.290	6.350	6.200	6.260	6.102	9,482,900
2024-08-27	6.310	6.410	6.250	6.290	6.131	10,378,200
2024-08-26	6.240	6.430	6.170	6.390	6.229	14,513,400
2024-08-23	6.220	6.270	6.150	6.220	6.063	10,543,800
2024-08-22	6.330	6.350	6.180	6.180	6.024	11,570,344
2024-08-21	6.320	6.400	6.230	6.340	6.180	15,279,765
2024-08-20	6.630	6.690	6.280	6.350	6.190	25,473,965
2024-08-19	6.460	6.690	6.410	6.570	6.404	15,231,300
2024-08-16	6.520	6.550	6.410	6.440	6.277	9,203,440
2024-08-15	6.460	6.660	6.440	6.510	6.345	11,191,473
2024-08-14	6.660	6.660	6.450	6.500	6.336	8,218,645
2024-08-13	6.570	6.660	6.530	6.660	6.492	7,945,800
2024-08-12	6.530	6.630	6.480	6.540	6.375	8,934,000
2024-08-09	6.600	6.720	6.540	6.540	6.375	9,486,617
2024-08-08	6.650	6.700	6.480	6.580	6.414	10,981,100
2024-08-07	6.580	6.750	6.540	6.700	6.531	11,412,061
2024-08-06	6.600	6.720	6.520	6.580	6.414	10,391,300
2024-08-05	6.520	6.770	6.500	6.530	6.365	17,823,330
2024-08-02	6.810	6.870	6.560	6.580	6.414	16,205,790
2024-08-01	6.930	7.020	6.820	6.870	6.696	13,193,090
2024-07-31	6.580	7.040	6.430	6.980	6.804	18,736,790
2024-07-30	6.500	6.550	6.380	6.480	6.316	8,678,239
2024-07-29	6.620	6.690	6.520	6.560	6.394	9,767,769

← NewerPage 9 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.