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
2023-10-31	18.320	18.660	18.320	18.490	10.336	2,260,371
2023-10-30	18.100	18.630	18.100	18.440	10.308	3,268,272
2023-10-27	17.880	18.380	17.840	18.240	10.196	4,202,117
2023-10-26	17.700	17.780	17.460	17.650	9.866	1,277,378
2023-10-25	17.550	17.780	17.500	17.730	9.911	1,756,898
2023-10-24	17.050	17.680	16.750	17.580	9.827	2,389,756
2023-10-23	17.030	17.190	16.760	16.850	9.419	2,150,628
2023-10-20	17.300	17.580	17.000	17.090	9.553	1,706,229
2023-10-19	17.270	17.700	17.080	17.250	9.643	1,561,636
2023-10-18	17.580	17.600	17.160	17.250	9.643	1,839,641
2023-10-17	17.520	17.730	17.330	17.580	9.827	1,339,494
2023-10-16	17.450	17.610	17.260	17.440	9.749	1,655,160
2023-10-13	17.740	17.880	17.400	17.450	9.754	1,844,026
2023-10-12	17.900	18.050	17.670	17.750	9.922	1,917,323
2023-10-11	17.990	18.200	17.780	17.820	9.961	2,172,258
2023-10-10	18.140	18.390	17.900	17.940	10.028	2,501,039
2023-10-09	18.560	18.560	17.970	18.110	10.123	3,051,034
2023-09-28	18.320	18.670	18.300	18.560	10.375	1,853,463
2023-09-27	18.480	18.630	18.260	18.320	10.241	2,101,143
2023-09-26	18.350	18.510	18.230	18.300	10.230	1,542,733
2023-09-25	18.670	18.670	18.220	18.490	10.336	2,031,413
2023-09-22	18.140	18.600	17.950	18.580	10.386	3,590,438
2023-09-21	18.260	18.260	17.850	17.920	10.017	2,235,092
2023-09-20	17.800	18.560	17.790	18.260	10.207	2,866,689
2023-09-19	18.770	18.770	18.100	18.130	10.135	2,224,344
2023-09-18	18.170	18.690	17.810	18.420	10.297	3,743,924
2023-09-15	17.890	18.140	17.790	18.030	10.079	2,386,347
2023-09-14	18.250	18.360	17.800	17.860	9.984	3,005,158
2023-09-13	18.150	18.370	17.970	18.360	10.263	3,417,078
2023-09-12	17.910	18.450	17.700	18.370	10.269	4,900,768
2023-09-11	17.500	17.990	17.430	17.930	10.023	2,903,791
2023-09-08	17.800	17.950	17.410	17.630	9.855	4,074,618
2023-09-07	17.820	18.130	17.660	17.920	10.017	4,138,708
2023-09-06	18.570	18.740	17.820	17.850	9.978	7,870,068
2023-09-05	18.760	19.280	18.440	18.780	10.498	6,600,159
2023-09-04	19.160	19.460	18.750	18.910	10.571	8,074,296
2023-09-01	18.640	19.990	18.310	19.440	10.867	11,336,082
2023-08-31	18.880	19.030	18.290	18.730	10.470	8,422,368
2023-08-30	19.730	19.890	18.910	19.040	10.643	12,145,550
2023-08-29	19.360	21.200	19.310	20.450	11.431	17,902,273
2023-08-28	19.090	19.600	18.010	19.600	10.956	13,536,585
2023-08-25	18.520	20.450	18.400	18.680	10.442	15,975,597
2023-08-24	17.960	19.390	17.220	19.180	10.722	15,738,615
2023-08-23	17.350	19.390	17.350	18.140	10.140	10,288,912
2023-08-22	18.130	18.430	17.000	17.550	9.810	10,127,526
2023-08-21	18.070	19.880	17.970	18.510	10.347	13,141,695
2023-08-18	17.510	20.600	17.410	18.690	10.448	15,224,844
2023-08-17	17.170	17.490	16.840	17.450	9.754	2,702,306
2023-08-16	17.120	17.520	16.940	17.220	9.626	3,076,138
2023-08-15	16.740	17.460	16.510	17.190	9.609	3,221,466
2023-08-14	16.760	16.950	16.450	16.610	9.285	1,267,432
2023-08-11	17.060	17.120	16.760	16.800	9.391	1,230,622
2023-08-10	16.840	17.140	16.720	17.110	9.564	1,997,784
2023-08-09	16.860	16.900	16.670	16.710	9.341	750,461
2023-08-08	16.920	16.970	16.770	16.880	9.436	676,439
2023-08-07	17.200	17.200	16.750	16.900	9.447	1,227,959
2023-08-04	17.160	17.390	17.050	17.090	9.553	1,135,375
2023-08-03	17.150	17.270	17.010	17.160	9.592	1,302,761
2023-08-02	17.300	17.480	17.120	17.200	9.615	790,108
2023-08-01	17.240	17.370	17.110	17.340	9.693	1,287,881

← NewerPage 13 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.