Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.650	10.800	10.410	10.620	10.620	5,227,012
2024-01-22	11.480	11.490	10.640	10.690	10.690	6,604,100
2024-01-19	11.480	11.610	11.380	11.520	11.520	4,470,500
2024-01-18	11.400	11.500	11.100	11.500	11.500	5,546,153
2024-01-17	11.790	11.830	11.400	11.420	11.420	3,032,007
2024-01-16	11.690	11.940	11.630	11.740	11.740	4,183,300
2024-01-15	11.880	11.980	11.680	11.730	11.730	3,276,016
2024-01-12	11.630	12.230	11.630	11.820	11.820	5,311,800
2024-01-11	11.360	11.700	11.320	11.690	11.690	4,114,700
2024-01-10	11.290	11.490	11.210	11.420	11.420	3,689,000
2024-01-09	11.280	11.470	11.180	11.280	11.280	3,163,967
2024-01-08	11.660	11.690	11.200	11.230	11.230	4,167,916
2024-01-05	11.960	12.000	11.510	11.600	11.600	4,129,359
2024-01-04	12.040	12.100	11.890	12.010	12.010	2,782,184
2024-01-03	12.120	12.280	12.000	12.080	12.080	3,141,824
2024-01-02	12.100	12.250	12.040	12.150	12.150	3,491,360
2023-12-29	12.100	12.220	12.000	12.100	12.100	3,275,536
2023-12-28	11.800	12.110	11.750	12.040	12.040	4,875,902
2023-12-27	11.650	11.890	11.600	11.880	11.880	4,532,000
2023-12-26	11.710	11.820	11.610	11.650	11.650	3,153,100
2023-12-25	11.900	11.900	11.630	11.710	11.710	4,439,077
2023-12-22	12.170	12.170	11.860	11.890	11.890	3,831,703
2023-12-21	12.080	12.150	11.830	12.110	12.110	4,428,300
2023-12-20	12.210	12.340	12.080	12.090	12.090	3,314,308
2023-12-19	12.200	12.320	12.120	12.210	12.210	3,224,488
2023-12-18	12.390	12.640	12.220	12.240	12.240	4,604,908
2023-12-15	12.380	12.670	12.360	12.390	12.390	5,821,199
2023-12-14	12.460	12.580	12.340	12.400	12.400	5,819,351
2023-12-13	13.200	13.220	12.400	12.470	12.470	15,144,953
2023-12-12	13.390	13.440	13.050	13.190	13.190	8,615,684
2023-12-11	13.210	13.460	12.960	13.410	13.410	9,104,519
2023-12-08	13.700	13.840	13.350	13.360	13.360	13,280,438
2023-12-07	13.710	13.940	13.420	13.790	13.790	17,000,036
2023-12-06	12.950	13.750	12.800	13.650	13.650	18,950,431
2023-12-05	13.100	13.290	12.910	12.930	12.930	4,811,801
2023-12-04	12.900	13.280	12.800	13.180	13.180	7,563,213
2023-12-01	12.970	13.160	12.890	12.920	12.920	4,754,373
2023-11-30	12.890	13.220	12.860	13.030	13.030	6,448,704
2023-11-29	13.320	13.350	12.940	12.960	12.960	8,527,971
2023-11-28	13.360	13.430	13.000	13.330	13.330	6,812,105
2023-11-27	13.470	13.610	13.230	13.360	13.360	5,468,446
2023-11-24	13.450	13.680	13.360	13.470	13.470	7,685,919
2023-11-23	13.380	13.510	13.300	13.460	13.460	4,545,257
2023-11-22	13.410	13.680	13.350	13.450	13.450	6,049,424
2023-11-21	13.610	13.630	13.400	13.410	13.410	7,157,700
2023-11-20	13.120	13.810	13.120	13.630	13.630	14,655,531
2023-11-17	13.040	13.120	13.010	13.100	13.100	3,156,981
2023-11-16	13.080	13.230	13.050	13.060	13.060	4,612,900
2023-11-15	13.260	13.320	13.000	13.140	13.140	8,476,654
2023-11-14	13.330	13.480	13.170	13.190	13.190	8,092,856
2023-11-13	13.520	13.530	13.150	13.350	13.350	6,705,296
2023-11-10	13.210	13.570	13.140	13.520	13.520	8,514,584
2023-11-09	13.490	13.520	13.290	13.300	13.300	5,109,325
2023-11-08	13.340	13.550	13.260	13.520	13.520	9,087,648
2023-11-07	13.320	13.570	12.980	13.400	13.400	12,423,379
2023-11-06	13.260	13.350	13.010	13.220	13.220	11,186,766
2023-11-03	13.520	13.530	13.150	13.330	13.330	12,320,236
2023-11-02	12.910	13.900	12.910	13.530	13.530	22,251,658
2023-11-01	12.630	13.390	12.560	13.120	13.120	17,394,506
2023-10-31	12.610	12.750	12.550	12.620	12.620	4,832,880

← NewerPage 12 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.