Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.650	14.800	14.310	14.790	14.790	8,806,520
2022-05-09	14.360	14.900	14.240	14.840	14.840	9,419,209
2022-05-06	14.530	14.900	14.150	14.480	14.480	12,102,711
2022-05-05	14.910	15.380	14.680	14.960	14.960	13,158,461
2022-04-29	14.880	15.190	14.710	14.990	14.990	12,150,204
2022-04-28	15.010	15.150	14.400	14.760	14.760	12,053,615
2022-04-27	14.220	15.250	13.830	15.200	15.200	17,396,520
2022-04-26	15.490	15.700	14.530	14.600	14.600	22,034,865
2022-04-25	16.770	17.190	15.550	15.630	15.630	24,829,740
2022-04-22	17.410	17.580	16.710	16.790	16.790	20,171,822
2022-04-21	18.880	19.420	17.590	17.620	17.620	35,113,326
2022-04-20	19.800	20.280	19.010	19.280	19.280	34,799,091
2022-04-19	20.360	21.370	19.230	19.910	19.910	54,809,179
2022-04-18	18.150	19.430	18.110	19.430	19.430	30,241,486
2022-04-15	17.650	18.470	17.430	17.660	17.660	21,656,714
2022-04-14	17.010	17.570	17.010	17.450	17.450	16,984,461
2022-04-13	17.900	18.240	17.470	17.660	17.660	18,333,526
2022-04-12	17.730	18.000	17.200	17.730	17.730	15,843,309
2022-04-11	17.130	18.580	17.020	17.740	17.740	27,891,937
2022-04-08	18.200	18.320	16.930	17.230	17.230	27,236,970
2022-04-07	19.000	19.620	17.880	17.980	17.980	48,213,897
2022-04-06	17.300	18.510	17.270	18.510	18.510	18,605,090
2022-04-01	16.650	16.970	16.440	16.830	16.830	14,355,902
2022-03-31	16.240	17.150	16.140	16.650	16.650	20,119,035
2022-03-30	15.700	16.100	15.690	16.000	16.000	7,831,426
2022-03-29	15.450	16.050	15.310	15.840	15.840	9,945,316
2022-03-28	16.090	16.090	15.400	15.470	15.470	8,756,600
2022-03-25	15.430	16.280	15.360	15.950	15.950	10,486,923
2022-03-24	15.640	15.850	15.450	15.520	15.520	5,489,749
2022-03-23	15.690	15.790	15.540	15.650	15.650	6,258,545
2022-03-22	15.420	15.880	15.370	15.710	15.710	8,754,287
2022-03-21	15.060	15.710	14.960	15.480	15.480	10,960,652
2022-03-18	14.740	15.090	14.620	15.040	15.040	6,670,884
2022-03-17	14.750	15.090	14.440	14.740	14.740	7,402,302
2022-03-16	14.470	14.600	13.790	14.510	14.510	9,371,799
2022-03-15	14.920	15.270	14.220	14.270	14.270	11,650,560
2022-03-14	15.700	15.990	15.060	15.110	15.110	9,738,068
2022-03-11	14.970	15.860	14.640	15.860	15.860	11,587,430
2022-03-10	15.400	15.700	15.010	15.180	15.180	10,074,524
2022-03-09	15.690	15.840	14.600	15.120	15.120	13,208,604
2022-03-08	16.300	16.420	15.660	15.690	15.690	9,707,085
2022-03-07	16.380	16.680	16.130	16.280	16.280	8,789,730
2022-03-04	16.270	16.750	16.210	16.400	16.400	7,458,432
2022-03-03	16.550	16.690	16.290	16.390	16.390	7,583,234
2022-03-02	16.250	16.670	16.110	16.650	16.650	12,504,306
2022-03-01	15.560	16.530	15.420	16.500	16.500	16,746,300
2022-02-28	15.550	15.640	15.260	15.530	15.530	5,425,712
2022-02-25	15.480	15.750	15.410	15.480	15.480	6,048,513
2022-02-24	15.640	15.860	15.100	15.360	15.360	11,917,506
2022-02-23	16.140	16.350	15.620	15.620	15.620	10,943,596
2022-02-22	16.300	16.550	15.950	15.990	15.990	7,412,935
2022-02-21	16.010	16.550	15.910	16.440	16.440	7,444,248
2022-02-18	15.910	16.260	15.900	16.130	16.130	7,042,785
2022-02-17	16.220	16.270	15.840	16.060	16.060	7,658,690
2022-02-16	16.220	16.350	16.100	16.240	16.240	7,123,741
2022-02-15	16.360	16.460	16.020	16.200	16.200	7,567,699
2022-02-14	16.500	16.700	16.230	16.330	16.330	9,549,940
2022-02-11	17.100	17.220	16.500	16.520	16.520	12,842,787
2022-02-10	17.170	17.620	16.890	17.100	17.100	16,977,932
2022-02-09	15.840	17.300	15.630	17.100	17.100	25,579,815

← NewerPage 19 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.