Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.390	15.690	15.110	15.120	15.120	6,729,717
2022-08-02	15.880	16.050	15.330	15.390	15.390	10,929,857
2022-08-01	16.380	16.380	16.020	16.210	16.210	7,457,653
2022-07-29	16.000	16.550	15.810	16.410	16.410	12,423,856
2022-07-28	16.110	16.320	16.000	16.030	16.030	10,124,071
2022-07-27	15.780	15.950	15.750	15.900	15.900	5,383,259
2022-07-26	15.940	16.070	15.760	15.880	15.880	8,028,140
2022-07-25	15.760	16.040	15.700	15.870	15.870	7,040,092
2022-07-22	16.160	16.270	15.620	15.830	15.830	10,459,076
2022-07-21	16.350	16.580	16.140	16.160	16.160	8,290,186
2022-07-20	16.730	16.770	16.270	16.390	16.390	8,276,127
2022-07-19	17.020	17.150	16.410	16.680	16.680	7,490,596
2022-07-18	16.640	16.960	16.380	16.950	16.950	7,446,014
2022-07-15	17.000	17.250	16.560	16.560	16.560	10,480,900
2022-07-14	17.560	17.590	17.170	17.260	17.260	9,813,526
2022-07-13	17.610	17.740	17.140	17.610	17.610	9,625,700
2022-07-12	18.400	18.800	17.500	17.500	17.500	19,226,335
2022-07-11	17.780	18.490	17.680	18.160	18.160	16,288,304
2022-07-08	17.610	18.080	17.250	17.690	17.690	12,451,191
2022-07-07	17.550	17.850	17.180	17.450	17.450	11,489,197
2022-07-06	17.670	18.090	17.250	17.390	17.390	12,684,060
2022-07-05	17.640	17.850	17.200	17.590	17.590	18,557,210
2022-07-04	16.600	17.880	16.600	17.690	17.690	23,296,892
2022-07-01	16.040	17.200	15.930	16.580	16.580	18,658,676
2022-06-30	15.820	16.050	15.700	15.940	15.940	8,156,946
2022-06-29	16.770	16.900	15.800	15.800	15.800	18,658,805
2022-06-28	17.170	17.520	16.660	16.850	16.850	15,945,354
2022-06-27	17.310	17.400	16.930	17.070	17.070	11,530,712
2022-06-24	16.840	17.300	16.660	17.180	17.180	13,700,573
2022-06-23	16.820	17.100	16.550	16.820	16.820	9,598,973
2022-06-22	16.620	17.400	16.200	16.870	16.870	18,973,673
2022-06-21	16.880	17.160	16.420	16.620	16.620	14,329,873
2022-06-20	17.020	17.600	16.900	17.060	17.060	15,080,286
2022-06-17	17.020	17.220	16.700	17.020	17.020	14,293,400
2022-06-16	16.860	17.960	16.680	17.280	17.280	24,964,254
2022-06-15	16.570	16.700	16.290	16.550	16.550	14,505,132
2022-06-14	15.960	16.800	15.950	16.540	16.540	18,779,016
2022-06-13	15.660	16.350	15.550	16.180	16.180	14,921,797
2022-06-10	15.900	15.930	15.650	15.690	15.690	8,204,077
2022-06-09	15.800	16.030	15.600	15.960	15.960	12,612,217
2022-06-08	16.020	16.150	15.600	15.760	15.760	11,740,326
2022-06-07	16.150	16.350	15.880	16.020	16.020	8,799,676
2022-06-06	15.810	16.190	15.710	16.040	16.040	10,496,478
2022-06-02	16.010	16.130	15.660	15.870	15.870	8,992,150
2022-06-01	15.910	16.270	15.600	16.150	16.150	12,637,191
2022-05-31	15.500	16.350	15.400	15.950	15.950	14,764,478
2022-05-30	15.660	16.040	15.530	15.590	15.590	11,336,085
2022-05-27	15.450	15.740	15.330	15.540	15.540	9,534,156
2022-05-26	15.500	15.770	15.360	15.530	15.530	12,746,747
2022-05-25	14.830	16.180	14.640	15.770	15.770	22,970,916
2022-05-24	14.950	15.220	14.650	14.710	14.710	11,875,319
2022-05-23	14.470	15.050	14.460	14.950	14.950	12,647,994
2022-05-20	14.290	14.500	14.250	14.470	14.470	6,898,876
2022-05-19	14.120	14.400	13.820	14.390	14.390	10,425,387
2022-05-18	14.260	14.460	14.200	14.250	14.250	6,412,774
2022-05-17	14.560	14.560	14.160	14.340	14.340	9,280,500
2022-05-16	14.260	14.760	14.150	14.630	14.630	11,514,192
2022-05-13	14.610	14.710	14.050	14.250	14.250	11,589,094
2022-05-12	14.900	15.230	14.430	14.520	14.520	12,307,981
2022-05-11	14.820	15.060	14.700	14.900	14.900	12,227,387

← NewerPage 18 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.