Shanghai Menon Animal Nutrition Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 27.180 | 27.500 | 26.980 | 27.500 | 10.593 | 2,353,344 |
| 2022-08-03 | 27.180 | 27.590 | 26.900 | 27.000 | 10.401 | 2,715,829 |
| 2022-08-02 | 28.800 | 28.870 | 26.930 | 27.120 | 10.447 | 4,583,632 |
| 2022-08-01 | 28.980 | 29.090 | 28.550 | 29.090 | 11.206 | 3,077,756 |
| 2022-07-29 | 29.330 | 29.620 | 29.080 | 29.110 | 11.213 | 3,400,763 |
| 2022-07-28 | 29.440 | 29.780 | 29.250 | 29.330 | 11.298 | 3,218,827 |
| 2022-07-27 | 29.110 | 29.490 | 29.110 | 29.470 | 11.352 | 2,732,966 |
| 2022-07-26 | 29.750 | 29.770 | 29.100 | 29.310 | 11.290 | 2,518,843 |
| 2022-07-25 | 29.010 | 29.300 | 28.880 | 29.300 | 11.286 | 2,739,832 |
| 2022-07-22 | 29.600 | 29.940 | 28.900 | 29.160 | 11.233 | 3,480,012 |
| 2022-07-21 | 29.900 | 30.100 | 29.600 | 29.610 | 11.406 | 4,118,496 |
| 2022-07-20 | 29.900 | 30.290 | 29.800 | 30.030 | 11.568 | 4,557,637 |
| 2022-07-19 | 30.000 | 30.200 | 29.590 | 29.920 | 11.525 | 4,277,737 |
| 2022-07-18 | 29.900 | 30.100 | 29.580 | 30.020 | 11.564 | 4,592,200 |
| 2022-07-15 | 29.550 | 30.080 | 29.510 | 29.520 | 11.371 | 5,270,288 |
| 2022-07-14 | 29.050 | 30.020 | 28.800 | 29.750 | 11.460 | 5,922,509 |
| 2022-07-13 | 29.400 | 29.550 | 28.940 | 29.110 | 11.213 | 4,131,899 |
| 2022-07-12 | 29.310 | 29.880 | 29.290 | 29.490 | 11.360 | 3,469,559 |
| 2022-07-11 | 29.600 | 30.480 | 29.390 | 29.750 | 11.460 | 4,362,400 |
| 2022-07-08 | 29.410 | 29.880 | 29.410 | 29.580 | 11.394 | 4,406,232 |
| 2022-07-07 | 29.880 | 30.270 | 29.540 | 29.680 | 11.433 | 5,588,354 |
| 2022-07-06 | 30.470 | 30.930 | 29.800 | 29.950 | 11.537 | 7,776,833 |
| 2022-07-05 | 31.910 | 32.000 | 30.610 | 30.970 | 11.930 | 12,636,895 |
| 2022-07-04 | 30.280 | 32.990 | 30.280 | 32.870 | 12.662 | 16,886,016 |
| 2022-07-01 | 31.320 | 32.250 | 31.210 | 31.280 | 12.049 | 14,341,409 |
| 2022-06-30 | 30.100 | 30.570 | 30.060 | 30.460 | 11.733 | 6,979,091 |
| 2022-06-29 | 31.500 | 31.820 | 30.260 | 30.290 | 11.668 | 10,511,690 |
| 2022-06-28 | 32.020 | 32.200 | 31.400 | 31.790 | 12.246 | 11,236,862 |
| 2022-06-27 | 31.300 | 32.570 | 31.300 | 32.390 | 12.477 | 12,708,136 |
| 2022-06-24 | 32.100 | 32.770 | 31.760 | 31.770 | 12.238 | 13,429,401 |
| 2022-06-23 | 32.340 | 33.450 | 31.660 | 32.580 | 12.550 | 17,949,505 |
| 2022-06-22 | 34.370 | 35.580 | 32.900 | 33.110 | 12.754 | 23,805,023 |
| 2022-06-21 | 38.080 | 41.660 | 36.090 | 36.180 | 13.937 | 28,669,434 |
| 2022-06-20 | 32.480 | 37.700 | 32.100 | 37.600 | 14.484 | 27,121,890 |
| 2022-06-17 | 38.000 | 39.000 | 34.520 | 34.530 | 13.301 | 26,745,140 |
← NewerPage 18 of 18 · 1,055 trading days
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.