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
2025-01-22	12.500	12.600	12.350	12.420	9.218	1,117,974
2025-01-21	12.720	12.810	12.400	12.530	9.300	1,214,109
2025-01-20	12.410	12.810	12.320	12.720	9.441	1,632,982
2025-01-17	12.280	12.440	12.240	12.410	9.211	1,125,101
2025-01-16	12.450	12.620	12.310	12.400	9.204	1,238,855
2025-01-15	12.590	12.590	12.360	12.450	9.241	1,152,203
2025-01-14	12.110	12.510	12.010	12.510	9.285	1,803,011
2025-01-13	11.880	12.040	11.470	11.990	8.899	1,410,854
2025-01-10	12.290	12.410	11.850	11.860	8.803	1,197,316
2025-01-09	12.290	12.400	12.180	12.280	9.114	1,146,080
2025-01-08	12.360	12.500	11.950	12.310	9.137	1,413,713
2025-01-07	12.100	12.430	12.100	12.400	9.204	1,586,371
2025-01-06	12.260	12.440	11.710	12.170	9.033	1,951,966
2025-01-03	12.510	13.080	11.940	12.400	9.204	4,022,384
2025-01-02	12.640	12.920	12.340	12.550	9.315	2,194,514
2024-12-31	13.010	13.120	12.600	12.650	9.389	1,744,254
2024-12-30	13.280	13.320	12.790	13.060	9.693	1,736,438
2024-12-27	13.020	13.520	12.870	13.320	9.886	1,941,498
2024-12-26	12.980	13.200	12.770	13.000	9.649	2,045,750
2024-12-25	13.200	13.260	12.690	12.960	9.619	2,357,734
2024-12-24	13.330	13.470	13.000	13.260	9.842	2,059,891
2024-12-23	14.400	14.400	13.100	13.230	9.820	3,508,611
2024-12-20	13.980	14.460	13.850	14.300	10.614	1,965,475
2024-12-19	14.160	14.320	13.830	13.980	10.376	2,056,243
2024-12-18	14.030	14.570	13.560	14.220	10.554	3,467,215
2024-12-17	14.960	14.960	13.970	14.010	10.398	3,373,887
2024-12-16	14.800	15.200	14.760	14.950	11.096	3,117,992
2024-12-13	15.200	15.200	14.740	14.870	11.037	3,459,071
2024-12-12	14.860	15.100	14.690	15.070	11.185	4,575,831
2024-12-11	14.410	14.890	14.310	14.830	11.007	4,542,954
2024-12-10	14.890	14.990	14.320	14.390	10.680	3,035,224
2024-12-09	14.500	14.530	14.180	14.510	10.770	2,216,773
2024-12-06	14.460	14.500	14.160	14.340	10.643	2,341,898
2024-12-05	14.380	14.490	14.200	14.450	10.725	2,337,634
2024-12-04	14.850	14.930	14.290	14.360	10.658	3,524,296
2024-12-03	14.790	14.920	14.480	14.800	10.985	6,073,509
2024-12-02	14.000	15.330	14.000	14.670	10.888	6,462,874
2024-11-29	13.850	14.060	13.670	14.050	10.428	2,447,962
2024-11-28	13.650	13.970	13.550	13.810	10.250	2,235,378
2024-11-27	13.500	13.620	13.000	13.600	10.094	2,157,888
2024-11-26	13.560	13.750	13.390	13.500	10.020	1,589,894
2024-11-25	13.270	13.590	13.170	13.560	10.064	2,358,343
2024-11-22	14.060	14.090	13.180	13.250	9.834	2,468,338
2024-11-21	14.020	14.090	13.790	14.000	10.391	2,093,673
2024-11-20	13.720	14.020	13.650	13.930	10.339	2,868,195
2024-11-19	13.450	13.730	13.330	13.720	10.183	1,584,343
2024-11-18	13.940	14.060	13.290	13.390	9.938	2,499,369
2024-11-15	14.350	14.350	13.740	13.840	10.272	2,312,887
2024-11-14	14.660	14.790	14.090	14.110	10.473	2,743,650
2024-11-13	14.450	14.700	14.200	14.660	10.881	3,494,553
2024-11-12	14.500	14.830	14.310	14.450	10.725	4,508,779
2024-11-11	14.310	14.470	14.120	14.470	10.740	2,865,909
2024-11-08	14.600	14.680	14.250	14.310	10.621	4,317,385
2024-11-07	14.200	14.690	14.120	14.540	10.792	4,918,274
2024-11-06	14.120	14.250	13.860	14.250	10.577	4,239,700
2024-11-05	13.810	14.120	13.760	14.120	10.480	3,336,541
2024-11-04	13.580	13.910	13.400	13.880	10.302	2,360,493
2024-11-01	13.780	13.920	13.430	13.470	9.998	2,856,765
2024-10-31	13.800	13.940	13.640	13.800	10.243	3,205,316
2024-10-30	13.920	14.080	13.610	13.800	10.243	3,126,536

← NewerPage 8 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.