Shanghai Menon Animal Nutrition Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.210	12.470	12.210	12.250	9.092	1,747,941
2024-07-25	12.110	12.470	12.020	12.220	9.070	2,434,003
2024-07-24	12.690	12.690	12.190	12.210	9.062	2,789,979
2024-07-23	12.820	13.080	12.560	12.690	9.419	2,991,570
2024-07-22	12.850	13.110	12.730	12.780	9.486	3,647,282
2024-07-19	12.350	13.200	12.320	13.140	9.753	5,513,418
2024-07-18	12.230	12.550	12.010	12.440	9.233	2,762,635
2024-07-17	12.550	12.550	12.280	12.380	9.189	2,126,485
2024-07-16	12.750	12.750	12.420	12.520	9.293	2,133,978
2024-07-15	12.800	12.900	12.510	12.640	9.382	3,212,612
2024-07-12	13.080	13.270	12.860	12.950	9.612	3,619,460
2024-07-11	12.950	13.160	12.890	13.100	9.723	3,783,481
2024-07-10	13.190	13.190	12.740	12.800	9.500	4,420,890
2024-07-09	12.850	13.200	12.400	13.200	9.797	6,610,097
2024-07-08	12.780	13.500	12.250	12.960	9.619	6,303,303
2024-07-05	13.670	13.900	12.610	12.900	9.575	9,715,095
2024-07-04	13.510	14.200	13.300	13.930	10.339	12,335,055
2024-07-03	13.970	15.600	13.180	14.850	11.022	16,104,636
2024-07-02	12.810	13.350	12.500	13.000	9.649	6,334,913
2024-07-01	12.210	12.960	12.080	12.680	9.411	4,851,771
2024-06-28	12.370	12.460	12.120	12.220	9.070	2,710,487
2024-06-27	12.490	12.770	12.300	12.320	9.144	2,712,346
2024-06-26	12.050	12.600	12.000	12.580	9.337	3,496,272
2024-06-25	12.450	12.600	12.000	12.250	9.092	4,939,589
2024-06-24	13.310	13.310	12.100	12.260	9.100	8,524,583
2024-06-21	13.890	13.960	13.250	13.370	9.923	5,686,159
2024-06-20	14.550	14.750	13.680	13.820	10.257	8,038,417
2024-06-19	15.130	15.140	14.510	14.550	10.799	8,612,903
2024-06-18	15.550	15.800	15.030	15.130	11.230	8,098,287
2024-06-17	15.000	15.950	14.600	15.510	11.512	10,727,589
2024-06-14	14.410	15.500	14.270	15.430	11.452	12,494,626
2024-06-13	14.100	14.750	13.610	14.450	10.725	11,286,441
2024-06-12	12.540	14.600	12.540	14.110	10.473	12,513,881
2024-06-11	12.710	12.900	12.300	12.770	9.478	3,136,679
2024-06-07	12.390	12.780	12.390	12.720	9.441	2,977,390
2024-06-06	12.890	12.990	12.170	12.310	9.137	3,989,515
2024-06-05	13.200	13.220	12.800	12.860	9.545	2,592,124
2024-06-04	13.490	13.490	13.010	13.190	9.790	3,583,054
2024-06-03	13.770	14.000	13.380	13.550	10.057	3,813,494
2024-05-31	13.770	13.850	13.650	13.820	10.257	3,113,375
2024-05-30	13.890	14.110	13.710	13.770	10.220	3,568,349
2024-05-29	13.880	14.020	13.680	13.930	10.339	3,482,174
2024-05-28	13.910	13.980	13.670	13.730	10.191	4,045,977
2024-05-27	14.600	14.600	13.760	14.020	10.406	7,469,906
2024-05-24	14.180	14.760	14.100	14.640	10.866	10,258,661
2024-05-23	14.400	14.530	14.030	14.060	10.436	5,756,823
2024-05-22	14.680	14.810	14.190	14.410	10.695	7,845,338
2024-05-21	14.900	15.250	14.370	14.610	10.844	9,011,086
2024-05-20	14.700	15.150	14.700	14.930	11.081	9,491,011
2024-05-17	15.100	15.140	14.480	14.780	10.970	9,828,169
2024-05-16	15.570	15.570	15.100	15.240	11.311	10,663,482
2024-05-15	15.730	16.080	15.330	15.570	11.556	13,709,529
2024-05-14	17.000	17.280	15.730	15.900	11.801	19,148,642
2024-05-13	18.000	19.250	17.000	17.500	12.989	23,489,649
2024-05-10	20.900	26.300	19.900	26.300	14.702	29,707,986
2024-05-09	18.100	21.920	17.570	21.920	12.253	19,819,439
2024-05-08	17.330	19.180	17.020	18.270	10.213	11,506,079
2024-05-07	16.900	17.500	16.540	17.470	9.766	8,341,385
2024-05-06	16.590	16.990	15.760	16.990	9.497	8,543,069
2024-04-30	15.510	17.800	15.500	16.130	9.017	7,663,384

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2600 CNY
2026-01-07	0.1000 CNY
2025-06-11	0.3200 CNY
2024-05-13	0.5500 CNY
2023-07-03	0.8400 CNY

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