Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.110 | 8.550 | 8.110 | 8.440 | 8.440 | 5,590,710 |
| 2024-07-24 | 8.220 | 8.330 | 8.050 | 8.100 | 8.100 | 2,927,400 |
| 2024-07-23 | 8.440 | 8.570 | 8.200 | 8.200 | 8.200 | 3,358,400 |
| 2024-07-22 | 8.820 | 8.950 | 8.470 | 8.490 | 8.490 | 6,519,200 |
| 2024-07-19 | 8.420 | 8.880 | 8.300 | 8.810 | 8.810 | 7,284,322 |
| 2024-07-18 | 8.480 | 8.520 | 8.180 | 8.450 | 8.450 | 5,003,948 |
| 2024-07-17 | 8.300 | 8.640 | 8.240 | 8.560 | 8.560 | 4,793,564 |
| 2024-07-16 | 8.070 | 8.400 | 8.040 | 8.330 | 8.330 | 4,138,100 |
| 2024-07-15 | 7.960 | 8.210 | 7.920 | 8.140 | 8.140 | 4,630,293 |
| 2024-07-12 | 8.020 | 8.080 | 7.860 | 7.960 | 7.960 | 3,488,200 |
| 2024-07-11 | 7.910 | 8.190 | 7.870 | 8.010 | 8.010 | 6,229,900 |
| 2024-07-10 | 8.100 | 8.510 | 7.860 | 7.860 | 7.860 | 11,695,200 |
| 2024-07-09 | 8.820 | 8.930 | 8.430 | 8.730 | 8.730 | 3,450,690 |
| 2024-07-08 | 8.880 | 8.940 | 8.680 | 8.810 | 8.810 | 2,039,890 |
| 2024-07-05 | 8.970 | 8.990 | 8.800 | 8.950 | 8.950 | 2,800,681 |
| 2024-07-04 | 9.450 | 9.540 | 8.860 | 8.970 | 8.970 | 4,645,800 |
| 2024-07-03 | 9.520 | 9.600 | 9.470 | 9.500 | 9.500 | 1,134,800 |
| 2024-07-02 | 9.580 | 9.650 | 9.480 | 9.510 | 9.510 | 1,556,200 |
| 2024-07-01 | 9.420 | 9.630 | 9.420 | 9.590 | 9.590 | 1,899,201 |
| 2024-06-28 | 9.580 | 9.680 | 9.470 | 9.480 | 9.480 | 1,497,300 |
| 2024-06-27 | 9.510 | 9.680 | 9.500 | 9.580 | 9.580 | 1,613,000 |
| 2024-06-26 | 9.350 | 9.590 | 9.260 | 9.580 | 9.580 | 1,622,400 |
| 2024-06-25 | 9.470 | 9.480 | 9.330 | 9.400 | 9.400 | 1,864,800 |
| 2024-06-24 | 9.630 | 9.770 | 9.400 | 9.470 | 9.470 | 2,864,517 |
| 2024-06-21 | 9.580 | 9.750 | 9.520 | 9.580 | 9.580 | 1,849,152 |
| 2024-06-20 | 9.750 | 9.800 | 9.570 | 9.580 | 9.580 | 1,936,900 |
| 2024-06-19 | 9.900 | 9.900 | 9.690 | 9.740 | 9.740 | 1,765,309 |
| 2024-06-18 | 10.020 | 10.090 | 9.860 | 9.880 | 9.880 | 2,476,300 |
| 2024-06-17 | 10.110 | 10.140 | 9.880 | 9.960 | 9.960 | 2,638,787 |
| 2024-06-14 | 9.910 | 10.180 | 9.660 | 10.090 | 10.090 | 5,213,197 |
| 2024-06-13 | 9.860 | 10.010 | 9.750 | 9.760 | 9.760 | 3,574,551 |
| 2024-06-12 | 9.870 | 10.070 | 9.820 | 9.860 | 9.860 | 2,883,400 |
| 2024-06-11 | 9.600 | 9.880 | 9.530 | 9.830 | 9.830 | 2,613,261 |
| 2024-06-07 | 9.660 | 9.760 | 9.430 | 9.670 | 9.670 | 3,265,973 |
| 2024-06-06 | 9.770 | 9.890 | 9.400 | 9.540 | 9.540 | 5,169,012 |
| 2024-06-05 | 10.210 | 10.210 | 9.830 | 9.840 | 9.840 | 5,102,901 |
| 2024-06-04 | 10.200 | 10.330 | 10.010 | 10.260 | 10.260 | 6,804,902 |
| 2024-06-03 | 10.340 | 11.070 | 10.260 | 10.520 | 10.520 | 11,138,761 |
| 2024-05-31 | 10.180 | 10.240 | 10.050 | 10.190 | 10.190 | 3,491,500 |
| 2024-05-30 | 10.360 | 10.440 | 10.120 | 10.150 | 10.150 | 5,351,600 |
| 2024-05-29 | 10.400 | 10.620 | 10.350 | 10.450 | 10.450 | 4,154,790 |
| 2024-05-28 | 10.720 | 10.770 | 10.410 | 10.440 | 10.440 | 7,275,400 |
| 2024-05-27 | 11.000 | 11.120 | 10.600 | 10.760 | 10.760 | 9,736,400 |
| 2024-05-24 | 10.830 | 11.350 | 10.650 | 11.100 | 11.100 | 13,032,481 |
| 2024-05-23 | 11.110 | 11.230 | 10.680 | 10.850 | 10.850 | 11,242,195 |
| 2024-05-22 | 10.660 | 11.140 | 10.600 | 11.110 | 11.110 | 12,186,204 |
| 2024-05-21 | 10.480 | 11.110 | 10.420 | 10.680 | 10.680 | 10,898,155 |
| 2024-05-20 | 10.250 | 10.680 | 10.250 | 10.530 | 10.530 | 6,814,713 |
| 2024-05-17 | 10.150 | 10.310 | 10.100 | 10.200 | 10.200 | 3,118,800 |
| 2024-05-16 | 10.110 | 10.230 | 10.030 | 10.110 | 10.110 | 3,049,300 |
| 2024-05-15 | 10.210 | 10.340 | 10.060 | 10.080 | 10.080 | 3,262,900 |
| 2024-05-14 | 9.910 | 10.330 | 9.910 | 10.260 | 10.260 | 6,559,073 |
| 2024-05-13 | 10.050 | 10.110 | 9.880 | 9.910 | 9.910 | 3,515,373 |
| 2024-05-10 | 10.120 | 10.330 | 10.050 | 10.070 | 10.070 | 3,177,773 |
| 2024-05-09 | 10.130 | 10.190 | 10.040 | 10.140 | 10.140 | 3,497,487 |
| 2024-05-08 | 9.990 | 10.270 | 9.950 | 10.110 | 10.110 | 5,528,300 |
| 2024-05-07 | 10.040 | 10.140 | 9.910 | 10.060 | 10.060 | 3,788,101 |
| 2024-05-06 | 10.080 | 10.250 | 10.010 | 10.080 | 10.080 | 2,863,000 |
| 2024-04-30 | 9.880 | 10.130 | 9.860 | 10.040 | 10.040 | 4,829,900 |
| 2024-04-29 | 9.570 | 9.900 | 9.550 | 9.860 | 9.860 | 4,854,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-27 | 0.3000 CNY |
| 2020-05-29 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.