Mesnac Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.490 | 5.550 | 5.460 | 5.490 | 5.490 | 11,052,618 |
| 2026-10-21 | 5.530 | 5.560 | 5.480 | 5.480 | 5.480 | 8,154,205 |
| 2026-10-20 | 5.550 | 5.590 | 5.480 | 5.540 | 5.540 | 8,619,700 |
| 2026-10-19 | 5.470 | 5.590 | 5.460 | 5.540 | 5.540 | 10,844,600 |
| 2026-10-16 | 5.480 | 5.600 | 5.440 | 5.490 | 5.490 | 12,136,922 |
| 2026-10-15 | 5.550 | 5.550 | 5.390 | 5.430 | 5.430 | 13,891,589 |
| 2026-10-14 | 5.630 | 5.680 | 5.570 | 5.600 | 5.600 | 10,078,900 |
| 2026-10-13 | 5.650 | 5.720 | 5.590 | 5.660 | 5.660 | 12,653,315 |
| 2026-10-12 | 5.730 | 5.780 | 5.680 | 5.700 | 5.700 | 9,577,742 |
| 2026-10-09 | 5.660 | 5.750 | 5.610 | 5.740 | 5.740 | 14,638,882 |
| 2026-10-08 | 5.690 | 5.750 | 5.610 | 5.660 | 5.660 | 10,566,000 |
| 2026-09-30 | 5.650 | 5.710 | 5.620 | 5.680 | 5.680 | 9,629,787 |
| 2026-09-29 | 5.580 | 5.660 | 5.550 | 5.640 | 5.640 | 8,823,541 |
| 2026-09-28 | 5.670 | 5.700 | 5.550 | 5.580 | 5.580 | 11,389,387 |
| 2026-09-24 | 5.670 | 5.720 | 5.640 | 5.670 | 5.670 | 6,861,099 |
| 2026-09-23 | 5.770 | 5.780 | 5.670 | 5.670 | 5.670 | 7,750,800 |
| 2026-09-22 | 5.750 | 5.790 | 5.730 | 5.740 | 5.740 | 8,937,700 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0200 CNY |
| 2026-06-08 | 0.0200 CNY |
| 2025-09-03 | 0.0500 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-06-08 | 0.0460 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.