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
2023-07-31	17.410	17.410	17.190	17.240	9.637	1,400,536
2023-07-28	17.160	17.320	16.980	17.310	9.676	1,297,884
2023-07-27	17.340	17.470	17.130	17.250	9.643	1,360,257
2023-07-26	17.100	17.550	17.070	17.360	9.704	2,447,885
2023-07-25	17.090	17.170	16.920	17.150	9.587	1,509,011
2023-07-24	16.910	16.940	16.720	16.900	9.447	925,984
2023-07-21	16.780	17.070	16.680	16.840	9.414	945,926
2023-07-20	17.090	17.100	16.790	16.820	9.402	1,072,801
2023-07-19	17.130	17.220	16.900	17.000	9.503	1,296,591
2023-07-18	16.850	17.280	16.760	17.130	9.576	2,172,124
2023-07-17	16.820	16.910	16.560	16.850	9.419	1,156,433
2023-07-14	16.670	16.880	16.630	16.740	9.358	928,462
2023-07-13	16.630	16.740	16.560	16.720	9.346	1,092,145
2023-07-12	16.610	16.780	16.520	16.530	9.240	1,080,755
2023-07-11	16.830	16.830	16.540	16.660	9.313	785,750
2023-07-10	16.610	16.790	16.530	16.640	9.302	1,189,753
2023-07-07	16.560	16.890	16.420	16.610	9.285	2,001,728
2023-07-06	16.530	16.580	16.380	16.560	9.257	1,041,067
2023-07-05	16.520	16.620	16.430	16.510	9.229	924,497
2023-07-04	16.360	16.590	16.360	16.530	9.240	1,558,114
2023-07-03	16.650	16.650	16.300	16.360	9.145	1,987,926
2023-06-30	23.680	23.930	23.650	23.820	9.176	2,243,327
2023-06-29	23.250	23.780	23.150	23.640	9.106	2,032,869
2023-06-28	23.330	23.450	22.860	23.220	8.944	968,640
2023-06-27	22.920	23.340	22.920	23.260	8.960	1,150,349
2023-06-26	22.750	22.980	22.460	22.900	8.821	1,402,564
2023-06-21	22.800	23.280	22.610	22.680	8.736	1,089,128
2023-06-20	23.190	23.410	22.830	22.870	8.810	1,296,454
2023-06-19	23.470	23.600	23.060	23.220	8.944	1,536,596
2023-06-16	23.400	23.520	23.230	23.290	8.971	1,000,818
2023-06-15	23.530	23.600	23.180	23.290	8.971	1,105,868
2023-06-14	23.480	23.620	23.150	23.610	9.095	1,010,736
2023-06-13	23.610	23.630	23.340	23.550	9.072	1,067,539
2023-06-12	22.870	23.570	22.650	23.530	9.064	1,610,063
2023-06-09	23.400	23.420	22.610	22.870	8.810	2,823,361
2023-06-08	23.390	23.550	23.260	23.400	9.014	804,676
2023-06-07	23.350	23.580	23.260	23.310	8.979	588,187
2023-06-06	23.830	23.860	23.330	23.330	8.987	1,192,700
2023-06-05	23.700	23.990	23.660	23.880	9.199	966,454
2023-06-02	23.700	23.810	23.600	23.740	9.145	787,168
2023-06-01	23.530	23.810	23.530	23.600	9.091	1,024,184
2023-05-31	23.830	23.990	23.560	23.580	9.083	1,138,282
2023-05-30	24.200	24.300	23.760	23.900	9.206	1,003,893
2023-05-29	23.970	24.430	23.800	24.200	9.322	1,778,581
2023-05-26	24.000	24.170	23.780	23.970	9.233	1,094,275
2023-05-25	24.160	24.250	23.910	24.070	9.272	1,493,061
2023-05-24	23.630	24.190	23.600	24.110	9.287	2,333,379
2023-05-23	23.880	24.100	23.690	23.720	9.137	1,331,111
2023-05-22	23.460	23.860	23.460	23.850	9.187	1,194,593
2023-05-19	23.250	23.620	23.210	23.520	9.060	949,002
2023-05-18	23.250	23.560	23.180	23.410	9.018	1,287,340
2023-05-17	22.910	23.260	22.810	23.260	8.960	846,081
2023-05-16	22.980	23.080	22.870	22.960	8.844	662,953
2023-05-15	22.850	23.070	22.640	23.060	8.883	1,010,282
2023-05-12	22.790	22.980	22.680	22.860	8.806	649,230
2023-05-11	22.830	22.880	22.590	22.810	8.786	565,947
2023-05-10	22.310	22.750	22.260	22.640	8.721	617,999
2023-05-09	22.670	22.800	22.260	22.260	8.575	710,862
2023-05-08	22.620	22.790	22.500	22.730	8.756	635,744
2023-05-05	22.990	23.120	22.480	22.590	8.702	769,659

← NewerPage 14 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.