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
2023-05-05	22.990	23.120	22.480	22.590	8.702	769,659
2023-05-04	23.010	23.160	22.800	22.990	8.856	845,608
2023-04-28	22.720	23.040	22.670	23.000	8.860	1,292,661
2023-04-27	22.550	23.050	22.500	22.720	8.752	1,570,176
2023-04-26	22.190	22.780	22.120	22.510	8.671	2,799,924
2023-04-25	22.240	22.240	21.200	21.500	8.282	1,393,810
2023-04-24	22.100	22.240	21.790	22.240	8.567	928,655
2023-04-21	22.620	22.700	22.000	22.100	8.513	1,350,512
2023-04-20	22.610	22.710	22.400	22.610	8.709	764,218
2023-04-19	23.000	23.000	22.510	22.660	8.729	1,286,867
2023-04-18	23.300	23.300	22.860	22.900	8.821	967,457
2023-04-17	23.350	23.460	23.120	23.230	8.948	900,972
2023-04-14	23.040	23.320	23.010	23.220	8.944	1,293,019
2023-04-13	23.090	23.140	22.880	23.080	8.891	872,107
2023-04-12	23.220	23.220	22.860	23.100	8.898	1,209,418
2023-04-11	23.500	23.550	22.900	23.050	8.879	1,872,215
2023-04-10	23.800	24.030	23.310	23.450	9.033	2,282,243
2023-04-07	24.000	24.090	23.730	23.820	9.176	2,130,583
2023-04-06	24.400	24.640	23.930	24.020	9.253	2,307,559
2023-04-04	24.770	25.330	24.300	24.410	9.403	3,343,158
2023-04-03	24.470	24.910	24.470	24.800	9.553	2,112,324
2023-03-31	24.160	24.960	24.150	24.630	9.488	2,736,958
2023-03-30	24.440	24.440	23.870	24.120	9.291	1,508,767
2023-03-29	24.600	24.730	24.020	24.310	9.364	2,401,253
2023-03-28	24.830	25.170	24.480	24.830	9.565	2,932,380
2023-03-27	25.590	25.660	24.530	24.840	9.568	4,132,928
2023-03-24	24.420	25.680	24.210	25.170	9.696	6,269,351
2023-03-23	24.640	24.950	24.180	24.240	9.337	2,506,067
2023-03-22	24.180	25.500	24.030	24.700	9.515	4,018,804
2023-03-21	23.500	24.080	23.490	24.000	9.245	1,962,698
2023-03-20	24.290	24.310	23.510	23.640	9.106	2,951,648
2023-03-17	24.700	24.770	23.830	24.350	9.380	5,207,064
2023-03-16	23.950	25.780	23.800	24.750	9.534	6,594,042
2023-03-15	23.960	24.370	23.960	24.010	9.249	1,401,838
2023-03-14	24.380	24.590	23.690	23.990	9.241	2,352,632
2023-03-13	24.840	25.420	24.300	24.400	9.399	3,351,817
2023-03-10	24.200	25.020	24.200	24.890	9.588	3,182,648
2023-03-09	23.990	24.790	23.990	24.380	9.391	1,950,350
2023-03-08	23.710	23.950	23.540	23.900	9.206	794,976
2023-03-07	24.350	24.400	23.700	23.700	9.129	1,928,290
2023-03-06	24.320	24.620	24.290	24.350	9.380	1,095,694
2023-03-03	24.600	24.620	24.200	24.420	9.407	1,348,738
2023-03-02	24.540	24.800	24.450	24.600	9.476	1,571,456
2023-03-01	24.900	24.910	24.430	24.670	9.503	2,741,720
2023-02-28	25.000	25.290	24.710	24.910	9.595	3,500,970
2023-02-27	24.260	25.550	24.160	25.150	9.688	6,632,745
2023-02-24	24.120	24.520	24.120	24.260	9.345	1,641,767
2023-02-23	24.110	24.400	23.990	24.130	9.295	2,009,867
2023-02-22	23.650	24.240	23.550	24.100	9.283	2,270,609
2023-02-21	23.800	23.880	23.540	23.720	9.137	954,827
2023-02-20	23.590	23.810	23.400	23.790	9.164	1,065,764
2023-02-17	23.450	23.860	23.430	23.530	9.064	979,954
2023-02-16	24.190	24.240	23.230	23.450	9.033	2,180,978
2023-02-15	24.200	24.230	24.000	24.170	9.310	1,200,271
2023-02-14	24.330	24.330	23.920	24.160	9.306	1,827,735
2023-02-13	24.060	24.230	24.030	24.190	9.318	1,591,608
2023-02-10	23.750	24.050	23.600	24.030	9.256	1,484,570
2023-02-09	23.540	23.820	23.410	23.800	9.168	1,372,753
2023-02-08	23.720	23.810	23.520	23.520	9.060	776,994
2023-02-07	23.550	23.840	23.420	23.720	9.137	990,880

← NewerPage 15 of 18 · 1,055 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.