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 |
| 2026-09-21 | 5.720 | 5.800 | 5.700 | 5.750 | 5.750 | 9,867,161 |
| 2026-09-18 | 5.700 | 5.750 | 5.690 | 5.720 | 5.720 | 8,206,554 |
| 2026-09-17 | 5.610 | 5.720 | 5.590 | 5.710 | 5.710 | 9,205,325 |
| 2026-09-16 | 5.620 | 5.660 | 5.560 | 5.640 | 5.640 | 10,412,229 |
| 2026-09-15 | 5.710 | 5.740 | 5.610 | 5.630 | 5.630 | 9,017,300 |
| 2026-09-14 | 5.700 | 5.740 | 5.660 | 5.720 | 5.720 | 8,532,900 |
| 2026-09-11 | 5.780 | 5.780 | 5.660 | 5.710 | 5.710 | 13,022,511 |
| 2026-09-10 | 5.840 | 5.850 | 5.760 | 5.800 | 5.800 | 10,072,500 |
| 2026-09-09 | 5.870 | 5.890 | 5.810 | 5.840 | 5.840 | 8,716,700 |
| 2026-09-08 | 5.840 | 5.900 | 5.820 | 5.880 | 5.860 | 10,084,200 |
| 2026-09-07 | 5.880 | 5.880 | 5.810 | 5.850 | 5.830 | 10,413,100 |
| 2026-09-04 | 5.910 | 5.960 | 5.820 | 5.850 | 5.830 | 13,493,194 |
| 2026-09-03 | 5.980 | 6.030 | 5.860 | 5.890 | 5.870 | 10,292,800 |
| 2026-09-02 | 6.030 | 6.040 | 5.900 | 5.980 | 5.960 | 14,182,638 |
| 2026-09-01 | 5.980 | 6.070 | 5.950 | 6.030 | 6.010 | 18,365,202 |
| 2026-08-31 | 5.920 | 6.000 | 5.870 | 5.980 | 5.960 | 17,057,620 |
| 2026-08-28 | 5.900 | 5.960 | 5.850 | 5.920 | 5.900 | 19,210,542 |
| 2026-08-27 | 6.000 | 6.180 | 5.920 | 5.950 | 5.930 | 31,919,196 |
| 2026-08-26 | 5.960 | 6.040 | 5.930 | 6.000 | 5.980 | 22,967,571 |
| 2026-08-25 | 5.950 | 6.000 | 5.920 | 5.950 | 5.930 | 23,595,990 |
| 2026-08-24 | 5.960 | 6.060 | 5.920 | 5.990 | 5.970 | 43,361,888 |
| 2026-08-21 | 5.890 | 6.120 | 5.830 | 5.940 | 5.920 | 64,046,537 |
| 2026-08-20 | 5.520 | 5.720 | 5.520 | 5.700 | 5.681 | 21,693,926 |
| 2026-08-19 | 5.570 | 5.620 | 5.470 | 5.500 | 5.481 | 14,099,039 |
| 2026-08-18 | 5.650 | 5.650 | 5.570 | 5.600 | 5.581 | 8,845,445 |
| 2026-08-17 | 5.570 | 5.650 | 5.490 | 5.650 | 5.631 | 10,306,030 |
| 2026-08-14 | 5.620 | 5.630 | 5.550 | 5.570 | 5.551 | 10,508,100 |
| 2026-08-13 | 5.700 | 5.710 | 5.590 | 5.610 | 5.591 | 13,933,707 |
| 2026-08-12 | 5.670 | 5.720 | 5.640 | 5.690 | 5.671 | 9,864,842 |
| 2026-08-11 | 5.700 | 5.720 | 5.630 | 5.660 | 5.641 | 9,695,099 |
| 2026-08-10 | 5.620 | 5.730 | 5.580 | 5.700 | 5.681 | 14,001,217 |
| 2026-08-07 | 5.650 | 5.660 | 5.550 | 5.620 | 5.601 | 14,166,482 |
| 2026-08-06 | 5.710 | 5.740 | 5.600 | 5.650 | 5.631 | 14,698,706 |
| 2026-08-05 | 5.820 | 5.830 | 5.660 | 5.730 | 5.711 | 21,564,830 |
| 2026-08-04 | 5.860 | 5.860 | 5.770 | 5.800 | 5.780 | 12,600,205 |
| 2026-08-03 | 5.790 | 5.850 | 5.780 | 5.840 | 5.820 | 11,593,823 |
| 2026-07-31 | 5.830 | 5.860 | 5.750 | 5.790 | 5.770 | 22,191,287 |
| 2026-07-30 | 5.670 | 5.860 | 5.660 | 5.840 | 5.820 | 27,595,221 |
| 2026-07-29 | 5.520 | 5.670 | 5.510 | 5.650 | 5.631 | 18,266,042 |
| 2026-07-28 | 5.410 | 5.530 | 5.370 | 5.500 | 5.481 | 15,426,900 |
| 2026-07-27 | 5.350 | 5.470 | 5.340 | 5.440 | 5.422 | 12,651,989 |
| 2026-07-24 | 5.460 | 5.490 | 5.360 | 5.360 | 5.342 | 12,421,904 |
| 2026-07-23 | 5.380 | 5.510 | 5.370 | 5.490 | 5.471 | 13,770,700 |
Page 1 of 21 · 1,218 trading daysOlder →
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.