Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.660 | 9.670 | 9.500 | 9.630 | 9.630 | 2,732,825 |
| 2024-04-25 | 9.510 | 9.740 | 9.510 | 9.650 | 9.650 | 2,280,700 |
| 2024-04-24 | 9.490 | 9.550 | 9.390 | 9.530 | 9.530 | 1,875,800 |
| 2024-04-23 | 9.500 | 9.600 | 9.430 | 9.490 | 9.490 | 2,753,220 |
| 2024-04-22 | 9.090 | 9.680 | 9.070 | 9.570 | 9.570 | 4,845,643 |
| 2024-04-19 | 9.400 | 9.400 | 9.230 | 9.270 | 9.270 | 2,733,600 |
| 2024-04-18 | 9.540 | 9.560 | 9.300 | 9.410 | 9.410 | 3,262,100 |
| 2024-04-17 | 9.240 | 9.570 | 9.240 | 9.540 | 9.540 | 3,637,130 |
| 2024-04-16 | 9.690 | 9.740 | 9.220 | 9.220 | 9.220 | 6,080,877 |
| 2024-04-15 | 10.010 | 10.090 | 9.560 | 9.700 | 9.700 | 7,235,871 |
| 2024-04-12 | 10.320 | 10.440 | 9.970 | 10.010 | 10.010 | 5,016,316 |
| 2024-04-11 | 10.540 | 10.560 | 10.280 | 10.310 | 10.310 | 5,094,794 |
| 2024-04-10 | 10.910 | 10.970 | 10.510 | 10.570 | 10.570 | 5,040,700 |
| 2024-04-09 | 10.940 | 10.950 | 10.660 | 10.910 | 10.910 | 3,725,031 |
| 2024-04-08 | 11.040 | 11.070 | 10.780 | 10.860 | 10.860 | 5,059,202 |
| 2024-04-03 | 10.880 | 11.100 | 10.880 | 11.040 | 11.040 | 4,941,630 |
| 2024-04-02 | 11.030 | 11.030 | 10.800 | 10.900 | 10.900 | 4,360,609 |
| 2024-04-01 | 10.950 | 11.180 | 10.920 | 11.040 | 11.040 | 4,878,700 |
| 2024-03-29 | 10.720 | 11.020 | 10.640 | 11.000 | 11.000 | 3,464,300 |
| 2024-03-28 | 10.690 | 10.770 | 10.600 | 10.700 | 10.700 | 4,775,528 |
| 2024-03-27 | 11.010 | 11.020 | 10.630 | 10.680 | 10.680 | 4,518,407 |
| 2024-03-26 | 10.950 | 11.140 | 10.800 | 11.020 | 11.020 | 5,343,417 |
| 2024-03-25 | 11.160 | 11.230 | 10.790 | 10.820 | 10.820 | 6,912,900 |
| 2024-03-22 | 11.470 | 11.490 | 11.160 | 11.270 | 11.270 | 8,595,866 |
| 2024-03-21 | 10.920 | 11.570 | 10.880 | 11.490 | 11.490 | 12,358,512 |
| 2024-03-20 | 10.920 | 11.110 | 10.800 | 10.930 | 10.930 | 6,148,153 |
| 2024-03-19 | 10.590 | 11.190 | 10.500 | 10.990 | 10.990 | 10,757,984 |
| 2024-03-18 | 10.460 | 10.650 | 10.450 | 10.640 | 10.640 | 4,704,748 |
| 2024-03-15 | 10.290 | 10.490 | 10.280 | 10.460 | 10.460 | 2,996,359 |
| 2024-03-14 | 10.480 | 10.600 | 10.250 | 10.330 | 10.330 | 3,861,355 |
| 2024-03-13 | 10.570 | 10.570 | 10.290 | 10.490 | 10.490 | 6,338,777 |
| 2024-03-12 | 10.200 | 10.700 | 10.120 | 10.580 | 10.580 | 8,205,883 |
| 2024-03-11 | 9.800 | 10.200 | 9.800 | 10.200 | 10.200 | 6,078,612 |
| 2024-03-08 | 10.030 | 10.120 | 9.780 | 9.880 | 9.880 | 4,788,083 |
| 2024-03-07 | 9.950 | 10.260 | 9.940 | 10.020 | 10.020 | 5,227,813 |
| 2024-03-06 | 10.020 | 10.060 | 9.850 | 9.980 | 9.980 | 4,416,039 |
| 2024-03-05 | 9.990 | 10.240 | 9.950 | 10.060 | 10.060 | 5,124,700 |
| 2024-03-04 | 10.140 | 10.180 | 9.950 | 10.030 | 10.030 | 4,648,000 |
| 2024-03-01 | 10.150 | 10.260 | 10.020 | 10.110 | 10.110 | 4,707,020 |
| 2024-02-29 | 9.980 | 10.230 | 9.900 | 10.190 | 10.190 | 6,547,907 |
| 2024-02-28 | 10.740 | 10.880 | 10.010 | 10.070 | 10.070 | 11,089,057 |
| 2024-02-27 | 10.480 | 10.920 | 10.160 | 10.690 | 10.690 | 10,996,993 |
| 2024-02-26 | 10.050 | 10.330 | 9.930 | 10.120 | 10.120 | 7,118,862 |
| 2024-02-23 | 10.020 | 10.100 | 9.870 | 10.070 | 10.070 | 4,718,679 |
| 2024-02-22 | 9.890 | 10.030 | 9.800 | 10.020 | 10.020 | 5,104,191 |
| 2024-02-21 | 9.920 | 10.170 | 9.820 | 9.920 | 9.920 | 5,928,727 |
| 2024-02-20 | 9.900 | 9.980 | 9.750 | 9.950 | 9.950 | 3,671,422 |
| 2024-02-19 | 9.750 | 9.960 | 9.710 | 9.900 | 9.900 | 6,962,333 |
| 2024-02-08 | 9.000 | 9.850 | 8.920 | 9.750 | 9.750 | 9,067,981 |
| 2024-02-07 | 9.420 | 9.500 | 8.990 | 9.070 | 9.070 | 8,923,000 |
| 2024-02-06 | 8.840 | 9.590 | 8.540 | 9.410 | 9.410 | 8,698,208 |
| 2024-02-05 | 9.570 | 9.580 | 8.760 | 8.910 | 8.910 | 8,959,521 |
| 2024-02-02 | 9.900 | 10.310 | 9.300 | 9.660 | 9.660 | 7,468,024 |
| 2024-02-01 | 10.100 | 10.220 | 9.690 | 9.930 | 9.930 | 6,203,504 |
| 2024-01-31 | 10.700 | 10.740 | 10.070 | 10.100 | 10.100 | 7,482,535 |
| 2024-01-30 | 11.360 | 11.360 | 10.760 | 10.790 | 10.790 | 4,563,779 |
| 2024-01-29 | 11.510 | 11.520 | 11.050 | 11.060 | 11.060 | 3,921,600 |
| 2024-01-26 | 11.250 | 11.550 | 11.110 | 11.380 | 11.380 | 5,033,429 |
| 2024-01-25 | 10.640 | 11.250 | 10.640 | 11.250 | 11.250 | 5,849,542 |
| 2024-01-24 | 10.630 | 10.790 | 10.260 | 10.710 | 10.710 | 4,675,665 |
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.