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
2022-11-04	23.410	23.880	23.290	23.790	9.164	2,211,500
2022-11-03	23.190	23.560	23.030	23.420	9.021	1,390,025
2022-11-02	22.850	23.330	22.700	23.190	8.933	1,868,666
2022-11-01	22.600	22.930	22.430	22.870	8.810	1,730,608
2022-10-31	21.580	22.700	21.540	22.420	8.636	1,832,561
2022-10-28	22.540	22.650	21.460	21.540	8.297	1,961,816
2022-10-27	22.700	22.850	22.520	22.590	8.702	1,156,027
2022-10-26	22.300	22.830	22.100	22.620	8.713	1,304,517
2022-10-25	22.530	22.620	22.060	22.250	8.571	1,142,399
2022-10-24	23.280	23.350	22.430	22.540	8.682	1,315,969
2022-10-21	23.490	23.490	22.810	23.080	8.891	1,153,995
2022-10-20	23.270	23.570	23.120	23.200	8.937	1,697,896
2022-10-19	23.590	24.070	23.390	23.450	9.033	1,835,031
2022-10-18	23.880	24.900	23.650	23.800	9.168	2,852,530
2022-10-17	23.390	23.860	23.260	23.780	9.160	1,548,270
2022-10-14	23.250	23.490	23.120	23.360	8.998	1,608,671
2022-10-13	22.800	23.480	22.590	23.080	8.891	2,108,224
2022-10-12	22.110	22.770	22.020	22.750	8.763	1,493,537
2022-10-11	22.100	22.370	21.900	22.100	8.513	947,109
2022-10-10	22.400	23.160	22.150	22.250	8.571	1,341,048
2022-09-30	22.780	22.900	22.360	22.380	8.621	826,498
2022-09-29	23.530	23.710	22.700	22.750	8.763	1,279,035
2022-09-28	23.490	23.680	23.020	23.140	8.914	1,358,060
2022-09-27	22.700	23.470	22.690	23.420	9.021	1,465,370
2022-09-26	23.500	23.500	22.510	22.610	8.709	1,612,547
2022-09-23	23.940	24.120	23.330	23.450	9.033	1,298,460
2022-09-22	23.910	24.400	23.820	24.070	9.272	1,375,308
2022-09-21	23.990	24.250	23.800	24.060	9.268	1,195,331
2022-09-20	23.400	24.330	23.400	24.020	9.253	1,890,540
2022-09-19	23.390	23.500	22.880	23.360	8.998	1,398,885
2022-09-16	24.060	24.190	23.220	23.410	9.018	1,926,361
2022-09-15	24.990	24.990	23.820	24.130	9.295	2,354,212
2022-09-14	24.630	24.950	24.320	24.940	9.607	1,756,991
2022-09-13	24.800	25.100	24.630	24.970	9.619	2,153,024
2022-09-09	24.500	24.800	24.320	24.630	9.488	1,693,826
2022-09-08	24.650	24.760	24.370	24.440	9.414	1,783,254
2022-09-07	24.710	24.880	24.550	24.640	9.491	1,686,603
2022-09-06	24.970	25.090	24.630	24.720	9.522	2,130,819
2022-09-05	25.600	25.840	24.700	24.990	9.626	3,700,490
2022-09-02	25.510	25.900	25.250	25.620	9.869	3,027,164
2022-09-01	26.890	27.080	21.420	25.660	9.884	3,835,077
2022-08-31	28.130	28.280	26.770	26.770	10.312	5,372,712
2022-08-30	27.660	28.600	27.550	28.520	10.986	4,816,522
2022-08-29	28.290	28.530	27.670	27.970	10.774	5,428,637
2022-08-26	29.300	29.500	28.480	28.750	11.075	9,281,635
2022-08-25	28.490	30.650	28.280	30.410	11.714	15,448,411
2022-08-24	27.740	29.090	27.630	28.800	11.094	9,375,327
2022-08-23	27.480	27.860	27.430	27.690	10.666	1,420,792
2022-08-22	27.320	28.290	27.020	27.870	10.736	2,198,250
2022-08-19	27.770	28.100	27.430	27.440	10.570	2,540,374
2022-08-18	27.800	28.000	27.610	27.770	10.697	1,472,598
2022-08-17	28.170	28.250	27.680	27.800	10.709	2,429,172
2022-08-16	27.870	28.390	27.870	28.230	10.874	2,781,469
2022-08-15	27.650	28.100	27.380	27.890	10.743	2,141,132
2022-08-12	27.880	27.950	27.610	27.670	10.659	1,824,895
2022-08-11	27.650	28.040	27.650	27.880	10.739	1,830,732
2022-08-10	27.930	27.950	27.610	27.670	10.659	1,771,029
2022-08-09	27.850	28.050	27.670	27.920	10.755	1,826,315
2022-08-08	27.570	27.960	27.500	27.940	10.763	2,431,980
2022-08-05	27.370	27.670	27.300	27.570	10.620	2,409,534

← NewerPage 17 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.