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
2023-02-06	23.660	23.740	23.440	23.550	9.072	658,457
2023-02-03	23.390	23.770	23.300	23.770	9.156	1,563,926
2023-02-02	23.670	23.760	23.430	23.470	9.041	1,227,244
2023-02-01	23.300	23.560	23.230	23.520	9.060	1,086,467
2023-01-31	22.990	23.340	22.940	23.300	8.975	1,098,770
2023-01-30	23.190	23.250	22.930	22.980	8.852	1,302,904
2023-01-20	22.700	22.890	22.640	22.810	8.786	828,336
2023-01-19	22.500	22.750	22.420	22.690	8.740	875,183
2023-01-18	22.430	22.570	22.390	22.500	8.667	657,038
2023-01-17	22.510	22.560	22.310	22.420	8.636	587,477
2023-01-16	22.450	22.630	22.300	22.510	8.671	1,544,761
2023-01-13	22.210	22.670	22.000	22.430	8.640	1,530,802
2023-01-12	22.080	22.230	21.920	22.050	8.494	477,418
2023-01-11	22.150	22.410	22.040	22.050	8.494	636,927
2023-01-10	22.510	22.510	22.270	22.300	8.590	653,252
2023-01-09	22.330	22.490	22.280	22.450	8.648	759,959
2023-01-06	22.600	22.640	22.210	22.270	8.578	1,267,939
2023-01-05	22.360	22.620	22.280	22.600	8.706	1,127,872
2023-01-04	22.340	22.420	22.100	22.310	8.594	779,360
2023-01-03	21.880	22.370	21.800	22.330	8.602	805,149
2022-12-30	21.990	22.090	21.770	21.890	8.432	797,578
2022-12-29	22.090	22.210	21.820	21.820	8.405	848,684
2022-12-28	22.410	22.500	22.060	22.100	8.513	905,468
2022-12-27	22.800	22.800	22.310	22.590	8.702	953,095
2022-12-26	22.150	22.850	22.000	22.680	8.736	1,287,813
2022-12-23	22.120	22.320	21.760	21.980	8.467	1,182,053
2022-12-22	22.890	23.300	22.000	22.090	8.509	1,623,123
2022-12-21	22.920	23.160	22.800	22.830	8.794	946,873
2022-12-20	23.090	23.250	22.720	22.890	8.817	1,132,604
2022-12-19	23.780	23.780	23.000	23.070	8.887	1,355,954
2022-12-16	24.250	24.250	23.680	23.790	9.164	1,542,868
2022-12-15	24.510	24.560	24.070	24.220	9.330	1,767,870
2022-12-14	24.730	24.750	24.300	24.520	9.445	2,315,604
2022-12-13	24.130	24.830	24.000	24.820	9.561	2,906,091
2022-12-12	24.560	24.760	24.030	24.130	9.295	2,006,841
2022-12-09	24.330	24.990	23.930	24.560	9.461	3,377,360
2022-12-08	24.600	24.600	24.000	24.330	9.372	2,598,577
2022-12-07	23.900	24.770	23.770	24.760	9.538	4,759,209
2022-12-06	23.950	24.290	23.870	24.010	9.249	1,758,652
2022-12-05	24.180	24.300	23.940	24.050	9.264	1,703,283
2022-12-02	24.180	24.290	23.990	24.120	9.291	1,863,106
2022-12-01	23.260	24.250	23.260	24.200	9.322	3,846,929
2022-11-30	23.310	23.410	23.100	23.180	8.929	1,054,999
2022-11-29	23.080	23.340	22.940	23.300	8.975	1,169,442
2022-11-28	23.110	23.260	22.900	22.970	8.848	1,521,030
2022-11-25	24.850	24.850	23.410	23.450	9.033	3,395,711
2022-11-24	23.100	24.350	23.100	24.350	9.380	4,067,844
2022-11-23	23.520	23.730	22.800	23.100	8.898	1,520,628
2022-11-22	23.790	24.140	23.480	23.600	9.091	1,759,121
2022-11-21	23.660	23.880	23.510	23.700	9.129	1,199,562
2022-11-18	24.110	24.260	23.720	23.790	9.164	2,104,606
2022-11-17	23.870	24.150	23.810	24.080	9.276	1,509,744
2022-11-16	23.950	24.100	23.800	24.000	9.245	1,434,605
2022-11-15	23.620	23.930	23.560	23.920	9.214	1,199,325
2022-11-14	23.580	23.860	23.440	23.700	9.129	1,133,787
2022-11-11	24.090	24.300	23.570	23.570	9.079	1,911,728
2022-11-10	23.750	24.080	23.570	23.720	9.137	1,173,183
2022-11-09	23.970	23.970	23.700	23.780	9.160	1,021,286
2022-11-08	24.110	24.190	23.750	23.820	9.176	1,427,500
2022-11-07	23.790	24.160	23.660	24.050	9.264	2,045,407

← NewerPage 16 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.