Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.850 | 17.270 | 16.390 | 16.560 | 16.560 | 16,570,525 |
| 2021-11-05 | 17.790 | 17.920 | 16.800 | 16.900 | 16.900 | 24,745,961 |
| 2021-11-04 | 16.400 | 18.150 | 16.310 | 17.750 | 17.750 | 37,391,731 |
| 2021-11-03 | 15.860 | 16.700 | 15.710 | 16.500 | 16.500 | 23,025,747 |
| 2021-11-02 | 16.070 | 16.270 | 15.800 | 15.910 | 15.910 | 14,763,217 |
| 2021-11-01 | 15.880 | 16.450 | 15.800 | 16.110 | 16.110 | 13,269,138 |
| 2021-10-29 | 15.430 | 16.160 | 15.390 | 15.960 | 15.960 | 18,443,054 |
| 2021-10-28 | 15.550 | 15.670 | 15.260 | 15.430 | 15.430 | 13,952,464 |
| 2021-10-27 | 15.350 | 15.700 | 15.210 | 15.700 | 15.700 | 15,313,382 |
| 2021-10-26 | 15.780 | 15.820 | 15.420 | 15.500 | 15.500 | 20,612,032 |
| 2021-10-25 | 16.780 | 16.990 | 15.490 | 15.630 | 15.630 | 30,893,166 |
| 2021-10-22 | 17.280 | 17.640 | 16.560 | 16.680 | 16.680 | 17,616,386 |
| 2021-10-21 | 17.560 | 18.090 | 17.420 | 17.650 | 17.650 | 22,393,534 |
| 2021-10-20 | 17.310 | 17.810 | 17.120 | 17.560 | 17.560 | 27,387,505 |
| 2021-10-19 | 15.390 | 17.020 | 15.300 | 17.020 | 17.020 | 20,924,929 |
| 2021-10-18 | 14.900 | 15.520 | 14.700 | 15.470 | 15.470 | 7,693,904 |
| 2021-10-15 | 15.100 | 15.650 | 15.010 | 15.020 | 15.020 | 6,592,900 |
| 2021-10-14 | 15.190 | 15.410 | 15.100 | 15.140 | 15.140 | 4,621,010 |
← NewerPage 21 of 21 · 1,218 trading days
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.