Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.370	22.760	22.110	22.380	22.380	8,762,060
2023-02-02	22.270	23.150	21.910	22.510	22.510	14,367,366
2023-02-01	22.510	22.800	22.210	22.270	22.270	11,856,526
2023-01-31	21.840	23.000	21.530	22.650	22.650	20,609,980
2023-01-30	21.300	21.840	20.820	21.520	21.520	14,033,400
2023-01-20	20.280	20.690	20.170	20.530	20.530	7,338,579
2023-01-19	20.490	20.650	20.200	20.200	20.200	6,769,998
2023-01-18	20.700	20.790	20.340	20.440	20.440	5,901,122
2023-01-17	20.550	20.650	20.260	20.500	20.500	7,699,400
2023-01-16	19.710	20.800	19.580	20.670	20.670	16,758,015
2023-01-13	19.190	19.710	18.950	19.340	19.340	8,658,802
2023-01-12	19.430	19.580	19.000	19.030	19.030	7,004,536
2023-01-11	20.000	20.050	19.370	19.420	19.420	10,214,213
2023-01-10	19.580	20.150	19.260	19.860	19.860	16,697,009
2023-01-09	18.080	19.880	17.880	19.570	19.570	26,102,441
2023-01-06	18.410	18.410	17.980	18.070	18.070	8,431,879
2023-01-05	18.230	18.490	17.700	18.480	18.480	12,393,776
2023-01-04	18.440	18.500	17.870	18.080	18.080	11,261,671
2023-01-03	19.080	19.320	18.180	18.320	18.320	14,502,740
2022-12-30	19.030	19.390	18.730	19.340	19.340	6,027,978
2022-12-29	19.000	19.390	18.820	19.040	19.040	6,781,706
2022-12-28	19.300	19.650	18.920	19.010	19.010	7,744,855
2022-12-27	19.090	19.560	18.810	19.430	19.430	9,820,162
2022-12-26	18.330	18.980	18.330	18.980	18.980	9,307,314
2022-12-23	18.610	19.160	18.100	18.300	18.300	10,563,697
2022-12-22	18.910	19.430	18.730	18.880	18.880	8,434,553
2022-12-21	18.890	19.310	18.660	18.790	18.790	10,247,272
2022-12-20	20.000	20.060	18.760	18.790	18.790	13,461,819
2022-12-19	20.770	21.080	19.410	19.790	19.790	16,175,749
2022-12-16	20.160	21.130	20.160	20.980	20.980	14,789,484
2022-12-15	20.180	20.840	19.780	20.690	20.690	14,706,725
2022-12-14	19.700	20.250	19.400	20.070	20.070	14,113,539
2022-12-13	19.090	20.160	19.090	19.790	19.790	21,974,936
2022-12-12	19.680	19.830	18.800	19.060	19.060	18,755,303
2022-12-09	20.040	20.270	19.370	19.720	19.720	27,274,531
2022-12-08	22.670	23.090	20.330	20.330	20.330	39,267,262
2022-12-07	21.100	22.590	20.990	22.590	22.590	36,137,576
2022-12-06	20.510	21.250	20.310	20.540	20.540	12,324,114
2022-12-05	20.380	20.680	19.890	20.500	20.500	17,683,403
2022-12-02	18.790	20.450	18.740	19.990	19.990	18,147,798
2022-12-01	18.960	19.130	18.610	18.780	18.780	8,943,141
2022-11-30	18.580	19.200	18.580	18.770	18.770	10,880,299
2022-11-29	18.820	19.000	18.580	18.610	18.610	7,972,617
2022-11-28	18.580	18.880	18.310	18.740	18.740	8,678,104
2022-11-25	19.000	19.350	18.830	19.110	19.110	7,005,484
2022-11-24	19.120	19.480	18.800	18.940	18.940	6,534,942
2022-11-23	19.260	19.580	18.750	19.000	19.000	11,355,966
2022-11-22	20.050	20.400	19.440	19.450	19.450	12,010,661
2022-11-21	19.940	20.440	19.160	20.040	20.040	13,368,214
2022-11-18	20.700	21.850	19.500	19.940	19.940	25,842,020
2022-11-17	19.640	20.570	19.570	20.400	20.400	16,843,674
2022-11-16	19.590	20.160	19.540	19.780	19.780	11,384,060
2022-11-15	20.250	20.500	19.540	19.750	19.750	20,114,398
2022-11-14	19.700	20.500	19.550	20.270	20.270	26,991,339
2022-11-11	19.200	19.900	18.660	19.220	19.220	22,040,800
2022-11-10	18.510	19.200	18.150	18.940	18.940	19,018,461
2022-11-09	18.610	19.290	18.160	18.240	18.240	20,034,742
2022-11-08	18.170	19.450	18.130	19.010	19.010	30,507,068
2022-11-07	17.590	18.160	17.050	17.990	17.990	11,584,296
2022-11-04	17.340	17.700	17.090	17.270	17.270	7,342,693

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-27	0.3000 CNY
2020-05-29	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.