Shandong Minhe Animal Husbandry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.