Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.620	16.010	15.510	15.810	15.810	8,383,661
2022-02-07	15.200	15.700	14.680	15.560	15.560	10,674,074
2022-01-28	15.150	15.330	14.800	15.000	15.000	9,711,787
2022-01-27	15.460	15.950	15.010	15.100	15.100	9,304,874
2022-01-26	15.500	15.750	15.140	15.380	15.380	7,227,103
2022-01-25	16.130	16.190	15.560	15.560	15.560	8,346,962
2022-01-24	15.810	16.380	15.510	16.080	16.080	11,026,503
2022-01-21	16.230	16.430	15.750	15.920	15.920	12,114,057
2022-01-20	16.270	17.200	16.130	16.430	16.430	20,476,386
2022-01-19	15.950	16.320	15.810	16.200	16.200	9,755,890
2022-01-18	16.630	16.640	15.960	15.990	15.990	12,223,339
2022-01-17	16.490	16.850	16.240	16.620	16.620	9,525,976
2022-01-14	16.600	17.350	16.450	16.490	16.490	15,921,764
2022-01-13	16.730	17.270	16.450	16.500	16.500	9,755,956
2022-01-12	16.850	16.950	16.600	16.820	16.820	6,847,300
2022-01-11	17.370	17.370	16.620	16.720	16.720	11,610,348
2022-01-10	16.500	17.450	16.440	17.370	17.370	19,842,901
2022-01-07	17.150	17.330	16.570	16.680	16.680	12,696,818
2022-01-06	17.100	17.480	16.890	17.200	17.200	13,502,222
2022-01-05	17.460	17.870	17.080	17.270	17.270	19,406,635
2022-01-04	16.990	17.650	16.920	17.460	17.460	17,840,673
2021-12-31	16.780	17.490	16.700	17.160	17.160	17,112,137
2021-12-30	16.880	16.930	16.560	16.750	16.750	11,246,232
2021-12-29	16.550	17.050	16.530	16.830	16.830	16,808,158
2021-12-28	16.300	16.710	16.160	16.580	16.580	12,641,946
2021-12-27	16.400	16.580	16.200	16.350	16.350	10,326,942
2021-12-24	16.010	16.390	15.940	16.230	16.230	13,154,444
2021-12-23	16.050	16.200	15.910	16.120	16.120	14,504,683
2021-12-22	15.750	16.020	15.670	15.960	15.960	9,424,408
2021-12-21	15.440	15.740	15.380	15.740	15.740	6,591,862
2021-12-20	15.410	15.680	15.350	15.430	15.430	6,414,821
2021-12-17	15.500	15.520	15.360	15.380	15.380	4,455,723
2021-12-16	15.380	15.530	15.290	15.520	15.520	4,220,681
2021-12-15	15.540	15.680	15.350	15.380	15.380	5,592,109
2021-12-14	15.740	15.860	15.530	15.600	15.600	5,295,298
2021-12-13	15.730	16.020	15.720	15.760	15.760	5,969,392
2021-12-10	15.600	16.150	15.560	15.870	15.870	10,365,789
2021-12-09	15.560	15.770	15.470	15.670	15.670	7,959,362
2021-12-08	15.470	15.570	15.300	15.560	15.560	5,256,364
2021-12-07	15.200	15.520	15.140	15.510	15.510	5,347,807
2021-12-06	15.620	15.670	15.180	15.180	15.180	6,076,139
2021-12-03	15.550	15.720	15.420	15.610	15.610	5,693,134
2021-12-02	15.370	15.810	15.330	15.570	15.570	9,338,699
2021-12-01	15.180	15.440	15.050	15.400	15.400	4,580,127
2021-11-30	15.450	15.470	15.120	15.210	15.210	6,760,281
2021-11-29	15.010	15.500	15.010	15.450	15.450	7,130,003
2021-11-26	15.890	15.920	15.350	15.370	15.370	8,324,612
2021-11-25	15.790	16.050	15.730	15.900	15.900	6,722,328
2021-11-24	15.730	15.880	15.630	15.880	15.880	6,967,029
2021-11-23	15.960	16.150	15.650	15.820	15.820	9,832,561
2021-11-22	16.060	16.110	15.860	16.000	16.000	8,414,567
2021-11-19	16.150	16.330	15.850	16.130	16.130	10,181,651
2021-11-18	16.530	16.900	16.230	16.340	16.340	16,197,088
2021-11-17	16.130	16.280	15.780	16.210	16.210	7,432,498
2021-11-16	16.300	16.640	16.030	16.130	16.130	9,707,732
2021-11-15	16.680	16.900	16.030	16.380	16.380	11,420,153
2021-11-12	16.300	17.040	16.250	16.610	16.610	13,916,930
2021-11-11	16.770	17.060	16.420	16.450	16.450	12,250,815
2021-11-10	16.720	16.980	16.540	16.800	16.800	11,047,735
2021-11-09	16.510	17.080	16.420	16.730	16.730	14,284,661

← NewerPage 20 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.