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
2024-01-24	15.770	16.250	15.410	16.010	8.950	2,526,921
2024-01-23	16.280	16.380	15.600	15.770	8.815	2,881,652
2024-01-22	17.560	17.680	16.180	16.320	9.123	2,222,890
2024-01-19	17.870	18.100	17.510	17.630	9.855	1,961,937
2024-01-18	18.460	18.480	17.400	17.840	9.972	2,537,729
2024-01-17	18.710	18.840	18.200	18.250	10.202	1,659,884
2024-01-16	18.800	19.080	18.340	18.700	10.453	1,485,476
2024-01-15	19.070	19.070	19.070	19.070	10.660	0
2024-01-12	19.070	19.530	19.030	19.070	10.660	1,738,955
2024-01-11	18.910	19.140	18.750	19.070	10.660	1,318,876
2024-01-10	19.050	19.220	18.800	18.900	10.565	1,456,780
2024-01-09	18.770	19.150	18.770	19.050	10.649	1,728,430
2024-01-08	19.010	19.170	18.760	18.760	10.487	1,695,644
2024-01-05	19.600	19.600	18.940	19.000	10.621	1,962,867
2024-01-04	19.270	19.480	19.200	19.450	10.873	1,831,082
2024-01-03	19.210	19.450	19.110	19.290	10.783	2,286,586
2024-01-02	18.860	19.420	18.720	19.290	10.783	3,195,654
2023-12-29	18.870	19.020	18.770	18.860	10.543	2,023,889
2023-12-28	18.590	18.980	18.310	18.920	10.576	2,790,801
2023-12-27	18.270	18.750	18.130	18.670	10.436	2,248,443
2023-12-26	18.390	18.670	18.150	18.240	10.196	1,798,920
2023-12-25	18.540	18.640	18.120	18.290	10.224	2,236,106
2023-12-22	18.760	18.840	18.400	18.470	10.325	1,829,560
2023-12-21	18.660	18.820	18.200	18.750	10.481	2,082,620
2023-12-20	18.660	19.040	18.610	18.740	10.476	1,753,425
2023-12-19	18.510	18.690	18.360	18.670	10.436	1,836,218
2023-12-18	18.500	18.690	18.390	18.530	10.358	2,137,899
2023-12-15	18.500	18.680	18.380	18.500	10.341	1,406,113
2023-12-14	18.510	18.720	18.380	18.500	10.341	1,480,321
2023-12-13	18.500	18.680	18.390	18.400	10.286	1,219,909
2023-12-12	18.390	18.770	18.190	18.570	10.381	1,585,929
2023-12-11	18.250	18.610	18.040	18.370	10.269	2,755,747
2023-12-08	19.000	19.250	18.240	18.300	10.230	3,484,484
2023-12-07	19.410	19.470	18.890	19.130	10.694	2,111,190
2023-12-06	19.020	19.480	18.970	19.380	10.833	3,968,468
2023-12-05	19.120	19.630	19.020	19.100	10.677	4,706,842
2023-12-04	18.830	18.940	18.640	18.840	10.531	2,669,929
2023-12-01	19.190	19.300	18.690	18.760	10.487	2,031,413
2023-11-30	19.350	19.390	18.950	19.180	10.722	2,134,537
2023-11-29	19.400	19.450	19.190	19.370	10.828	1,495,278
2023-11-28	19.170	19.370	18.850	19.290	10.783	1,528,131
2023-11-27	19.060	19.300	18.940	19.130	10.694	1,589,039
2023-11-24	19.210	19.280	18.940	19.070	10.660	1,384,955
2023-11-23	19.110	19.300	19.080	19.200	10.733	1,283,796
2023-11-22	19.180	19.340	19.080	19.130	10.694	1,431,058
2023-11-21	19.100	19.430	19.100	19.240	10.755	2,117,908
2023-11-20	18.910	19.250	18.910	19.200	10.733	1,701,796
2023-11-17	18.970	19.030	18.780	18.950	10.593	1,183,831
2023-11-16	19.100	19.100	18.790	18.840	10.531	1,047,394
2023-11-15	19.020	19.080	18.760	18.930	10.582	1,699,058
2023-11-14	19.080	19.090	18.680	18.780	10.498	1,560,546
2023-11-13	18.900	18.950	18.670	18.920	10.576	1,706,156
2023-11-10	18.490	18.790	18.490	18.750	10.481	1,461,751
2023-11-09	18.560	18.840	18.490	18.660	10.431	1,280,884
2023-11-08	18.760	18.810	18.510	18.620	10.409	1,747,798
2023-11-07	18.580	18.830	18.460	18.720	10.464	1,784,200
2023-11-06	18.730	18.730	18.370	18.650	10.425	2,394,865
2023-11-03	18.670	18.830	18.490	18.510	10.347	1,910,815
2023-11-02	18.730	18.850	18.530	18.650	10.425	2,324,088
2023-11-01	18.560	18.690	18.360	18.680	10.442	2,399,847

← NewerPage 12 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.