Shanghai Menon Animal Nutrition Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.980 | 15.510 | 14.980 | 15.500 | 8.664 | 2,711,114 |
| 2024-04-26 | 14.880 | 14.890 | 14.530 | 14.850 | 8.301 | 2,015,730 |
| 2024-04-25 | 14.660 | 14.920 | 14.420 | 14.830 | 8.290 | 1,861,942 |
| 2024-04-24 | 14.420 | 14.740 | 14.260 | 14.740 | 8.240 | 1,896,460 |
| 2024-04-23 | 13.900 | 14.580 | 13.900 | 14.280 | 7.982 | 1,928,433 |
| 2024-04-22 | 14.050 | 14.190 | 13.480 | 13.990 | 7.820 | 1,736,204 |
| 2024-04-19 | 14.130 | 14.480 | 13.960 | 14.050 | 7.854 | 1,937,585 |
| 2024-04-18 | 14.170 | 14.500 | 13.870 | 14.300 | 7.994 | 2,633,087 |
| 2024-04-17 | 13.410 | 14.210 | 13.360 | 14.190 | 7.932 | 2,883,106 |
| 2024-04-16 | 14.170 | 14.170 | 13.160 | 13.170 | 7.362 | 3,302,165 |
| 2024-04-15 | 15.100 | 15.600 | 14.070 | 14.290 | 7.988 | 3,758,627 |
| 2024-04-12 | 15.230 | 15.470 | 15.050 | 15.090 | 8.435 | 2,054,938 |
| 2024-04-11 | 15.380 | 15.650 | 15.010 | 15.220 | 8.508 | 2,690,008 |
| 2024-04-10 | 16.220 | 16.470 | 15.320 | 15.380 | 8.597 | 4,824,008 |
| 2024-04-09 | 15.730 | 16.930 | 14.910 | 16.430 | 9.184 | 8,321,500 |
| 2024-04-08 | 15.910 | 16.250 | 15.550 | 15.720 | 8.787 | 3,977,386 |
| 2024-04-03 | 15.800 | 16.040 | 15.780 | 16.040 | 8.966 | 2,730,673 |
| 2024-04-02 | 15.660 | 15.980 | 15.630 | 15.810 | 8.838 | 2,985,533 |
| 2024-04-01 | 15.340 | 15.600 | 15.270 | 15.580 | 8.709 | 3,042,790 |
| 2024-03-29 | 15.210 | 15.520 | 15.180 | 15.350 | 8.581 | 1,912,235 |
| 2024-03-28 | 15.100 | 15.350 | 14.500 | 15.310 | 8.558 | 4,056,795 |
| 2024-03-27 | 15.570 | 15.870 | 15.130 | 15.170 | 8.480 | 2,911,937 |
| 2024-03-26 | 15.180 | 15.650 | 15.000 | 15.650 | 8.748 | 3,913,566 |
| 2024-03-25 | 15.850 | 15.900 | 15.230 | 15.250 | 8.525 | 3,726,002 |
| 2024-03-22 | 15.820 | 16.390 | 15.450 | 16.070 | 8.983 | 4,637,120 |
| 2024-03-21 | 15.560 | 15.830 | 15.280 | 15.750 | 8.804 | 2,795,902 |
| 2024-03-20 | 15.560 | 15.780 | 15.430 | 15.540 | 8.687 | 2,331,152 |
| 2024-03-19 | 15.650 | 15.910 | 15.400 | 15.490 | 8.659 | 3,687,142 |
| 2024-03-18 | 15.380 | 16.660 | 15.380 | 15.690 | 8.771 | 5,038,735 |
| 2024-03-15 | 14.400 | 14.940 | 14.340 | 14.920 | 8.340 | 2,715,965 |
| 2024-03-14 | 14.650 | 14.830 | 14.350 | 14.470 | 8.089 | 1,944,750 |
| 2024-03-13 | 14.610 | 14.750 | 14.330 | 14.650 | 8.189 | 2,557,059 |
| 2024-03-12 | 14.090 | 14.720 | 14.080 | 14.720 | 8.228 | 2,332,740 |
| 2024-03-11 | 14.180 | 14.180 | 13.830 | 14.110 | 7.887 | 2,011,674 |
| 2024-03-08 | 13.760 | 14.060 | 13.670 | 13.930 | 7.787 | 1,932,954 |
| 2024-03-07 | 13.960 | 14.300 | 13.670 | 13.760 | 7.692 | 2,063,591 |
| 2024-03-06 | 13.510 | 14.180 | 13.510 | 13.950 | 7.798 | 2,474,599 |
| 2024-03-05 | 13.840 | 14.020 | 13.500 | 13.640 | 7.625 | 2,047,005 |
| 2024-03-04 | 14.110 | 14.350 | 13.710 | 13.910 | 7.776 | 3,009,979 |
| 2024-03-01 | 14.010 | 14.240 | 13.830 | 14.100 | 7.882 | 2,675,844 |
| 2024-02-29 | 13.410 | 14.060 | 13.030 | 14.060 | 7.859 | 4,429,525 |
| 2024-02-28 | 14.990 | 15.340 | 13.460 | 13.490 | 7.541 | 5,323,959 |
| 2024-02-27 | 14.520 | 15.230 | 14.410 | 14.990 | 8.379 | 2,509,097 |
| 2024-02-26 | 14.330 | 15.120 | 14.110 | 14.600 | 8.161 | 3,600,274 |
| 2024-02-23 | 13.630 | 14.450 | 13.610 | 14.310 | 7.999 | 3,806,452 |
| 2024-02-22 | 12.840 | 13.670 | 12.840 | 13.630 | 7.619 | 3,503,768 |
| 2024-02-21 | 12.640 | 13.400 | 12.570 | 12.850 | 7.183 | 3,900,053 |
| 2024-02-20 | 12.700 | 12.850 | 12.340 | 12.690 | 7.094 | 3,627,950 |
| 2024-02-19 | 12.100 | 13.450 | 12.100 | 12.700 | 7.099 | 7,225,010 |
| 2024-02-08 | 9.830 | 11.690 | 9.440 | 11.570 | 6.468 | 7,536,815 |
| 2024-02-07 | 10.870 | 10.890 | 9.680 | 9.950 | 5.562 | 6,521,826 |
| 2024-02-06 | 10.630 | 11.400 | 9.610 | 10.860 | 6.071 | 7,024,748 |
| 2024-02-05 | 13.440 | 13.440 | 10.840 | 11.010 | 6.155 | 5,978,816 |
| 2024-02-02 | 14.240 | 14.590 | 12.780 | 13.550 | 7.574 | 4,132,627 |
| 2024-02-01 | 14.530 | 14.530 | 13.770 | 14.440 | 8.072 | 2,993,513 |
| 2024-01-31 | 15.200 | 15.790 | 14.450 | 14.530 | 8.122 | 2,937,120 |
| 2024-01-30 | 16.070 | 16.230 | 15.200 | 15.270 | 8.536 | 2,351,330 |
| 2024-01-29 | 16.220 | 17.560 | 16.110 | 16.150 | 9.028 | 2,773,523 |
| 2024-01-26 | 16.990 | 17.530 | 16.990 | 17.260 | 9.648 | 2,769,943 |
| 2024-01-25 | 16.180 | 17.170 | 16.040 | 17.080 | 9.548 | 2,458,598 |
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.