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
2024-10-29	14.600	14.600	14.020	14.020	10.406	4,345,712
2024-10-28	14.810	14.810	14.210	14.550	10.799	6,571,513
2024-10-25	14.160	14.930	13.700	14.820	11.000	9,752,563
2024-10-24	13.380	15.550	13.380	14.290	10.606	10,664,089
2024-10-23	13.310	13.480	13.240	13.340	9.901	2,724,956
2024-10-22	13.500	13.580	13.280	13.400	9.946	3,392,032
2024-10-21	13.160	13.360	12.940	13.320	9.886	3,858,647
2024-10-18	12.750	13.250	12.670	13.000	9.649	3,376,211
2024-10-17	12.900	13.080	12.700	12.710	9.434	2,130,455
2024-10-16	12.740	12.950	12.610	12.760	9.471	1,917,552
2024-10-15	13.010	13.200	12.750	12.780	9.486	2,765,997
2024-10-14	12.850	13.030	12.530	13.010	9.656	2,737,482
2024-10-11	13.200	13.280	12.570	12.700	9.426	3,173,253
2024-10-10	13.010	13.670	12.970	13.200	9.797	4,523,053
2024-10-09	14.300	14.600	12.760	12.770	9.478	6,075,984
2024-10-08	16.130	16.350	14.000	14.980	11.118	9,776,408
2024-09-30	12.880	13.970	12.380	13.950	10.354	7,780,471
2024-09-27	11.860	12.440	11.780	12.230	9.077	3,863,282
2024-09-26	11.450	11.710	11.410	11.700	8.684	1,866,287
2024-09-25	11.500	11.760	11.400	11.450	8.498	2,085,824
2024-09-24	11.250	11.490	11.150	11.460	8.506	1,774,197
2024-09-23	11.250	11.250	11.070	11.150	8.276	782,093
2024-09-20	11.280	11.290	11.080	11.100	8.239	1,036,895
2024-09-19	10.960	11.280	10.900	11.280	8.372	1,364,551
2024-09-18	10.800	11.090	10.690	10.950	8.127	1,948,948
2024-09-13	11.300	11.300	10.930	10.950	8.127	1,445,496
2024-09-12	11.210	11.440	11.190	11.220	8.328	873,125
2024-09-11	11.220	11.400	11.140	11.300	8.387	1,261,980
2024-09-10	11.160	11.290	11.060	11.230	8.335	1,023,097
2024-09-09	11.030	11.280	11.030	11.160	8.283	891,241
2024-09-06	11.370	11.480	11.130	11.140	8.268	1,135,628
2024-09-05	11.220	11.490	11.220	11.380	8.446	1,015,846
2024-09-04	11.280	11.460	11.210	11.310	8.394	1,082,278
2024-09-03	11.310	11.520	11.300	11.400	8.461	977,522
2024-09-02	11.550	11.690	11.300	11.310	8.394	1,421,888
2024-08-30	11.440	11.790	11.380	11.580	8.595	1,934,675
2024-08-29	11.420	11.610	11.320	11.460	8.506	1,283,321
2024-08-28	11.250	11.680	11.130	11.450	8.498	1,921,033
2024-08-27	11.410	11.510	11.250	11.320	8.402	1,540,084
2024-08-26	11.100	11.470	11.050	11.420	8.476	2,383,830
2024-08-23	11.020	11.170	10.800	10.970	8.142	2,243,100
2024-08-22	12.080	12.210	11.100	11.100	8.239	4,678,677
2024-08-21	12.100	12.230	12.080	12.160	9.025	1,227,400
2024-08-20	12.290	12.380	12.050	12.100	8.981	2,948,504
2024-08-19	12.200	12.680	12.140	12.450	9.241	3,201,221
2024-08-16	12.270	12.300	12.150	12.160	9.025	2,410,259
2024-08-15	12.280	12.460	12.130	12.270	9.107	2,981,924
2024-08-14	12.340	12.460	12.270	12.400	9.204	2,373,818
2024-08-13	12.400	12.510	12.070	12.440	9.233	3,240,801
2024-08-12	12.850	12.960	12.260	12.290	9.122	5,435,055
2024-08-09	13.120	13.340	12.840	13.030	9.671	8,052,387
2024-08-08	12.800	14.260	12.800	13.520	10.035	12,434,947
2024-08-07	12.470	12.570	12.340	12.390	9.196	2,504,301
2024-08-06	12.200	12.820	12.160	12.600	9.352	3,733,548
2024-08-05	12.690	12.880	12.050	12.130	9.003	4,398,599
2024-08-02	12.510	13.100	12.320	12.800	9.500	4,515,508
2024-08-01	12.630	12.940	12.530	12.570	9.330	2,704,340
2024-07-31	12.250	12.630	12.080	12.630	9.374	3,199,398
2024-07-30	12.200	12.490	12.180	12.300	9.129	2,220,797
2024-07-29	12.330	12.360	12.020	12.100	8.981	2,186,288

← NewerPage 9 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.