Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.610	12.750	12.550	12.620	12.620	4,832,880
2023-10-30	12.620	12.770	12.500	12.640	12.640	5,531,497
2023-10-27	12.440	12.690	12.340	12.650	12.650	6,433,927
2023-10-26	12.350	12.520	12.200	12.440	12.440	5,207,564
2023-10-25	12.300	12.530	12.240	12.410	12.410	7,611,096
2023-10-24	12.070	12.300	11.960	12.240	12.240	5,252,382
2023-10-23	12.320	12.500	11.990	12.080	12.080	4,814,473
2023-10-20	12.310	12.480	12.260	12.290	12.290	4,317,200
2023-10-19	12.510	12.650	12.360	12.370	12.370	4,904,573
2023-10-18	12.750	12.880	12.560	12.590	12.590	4,520,094
2023-10-17	12.820	12.890	12.660	12.720	12.720	4,276,053
2023-10-16	12.920	12.960	12.720	12.740	12.740	4,860,909
2023-10-13	13.050	13.050	12.720	12.870	12.870	8,287,284
2023-10-12	13.130	13.200	13.080	13.130	13.130	5,455,206
2023-10-11	13.230	13.330	13.060	13.110	13.110	6,403,354
2023-10-10	13.440	13.530	13.180	13.220	13.220	6,534,700
2023-10-09	13.700	13.770	13.290	13.400	13.400	6,848,700
2023-09-28	14.080	14.080	13.690	13.750	13.750	7,956,475
2023-09-27	14.000	14.150	13.930	14.000	14.000	3,911,485
2023-09-26	14.240	14.240	14.000	14.010	14.010	3,202,000
2023-09-25	14.350	14.350	14.100	14.180	14.180	3,421,988
2023-09-22	14.100	14.350	14.010	14.340	14.340	3,807,632
2023-09-21	14.260	14.380	14.080	14.090	14.090	4,282,969
2023-09-20	14.230	14.490	14.210	14.320	14.320	6,132,413
2023-09-19	14.410	14.500	14.220	14.280	14.280	4,073,726
2023-09-18	14.250	14.470	14.100	14.450	14.450	5,762,450
2023-09-15	14.330	14.450	14.110	14.260	14.260	5,536,400
2023-09-14	14.760	14.780	14.240	14.300	14.300	6,413,200
2023-09-13	15.180	15.180	14.620	14.760	14.760	5,869,606
2023-09-12	14.930	15.220	14.870	15.120	15.120	4,886,600
2023-09-11	14.890	15.100	14.830	14.930	14.930	5,946,700
2023-09-08	14.700	14.790	14.550	14.750	14.750	3,362,300
2023-09-07	15.060	15.150	14.700	14.700	14.700	5,236,932
2023-09-06	15.200	15.200	14.970	15.040	15.040	3,405,277
2023-09-05	15.240	15.330	15.130	15.210	15.210	3,849,300
2023-09-04	15.030	15.360	14.970	15.330	15.330	5,126,600
2023-09-01	14.850	15.050	14.730	15.040	15.040	4,613,544
2023-08-31	15.100	15.150	14.720	14.810	14.810	7,607,634
2023-08-30	15.390	15.480	15.140	15.150	15.150	6,243,233
2023-08-29	15.190	15.490	15.160	15.420	15.420	5,651,821
2023-08-28	16.100	16.280	15.230	15.310	15.310	8,835,837
2023-08-25	15.630	16.130	15.340	15.460	15.460	8,941,963
2023-08-24	15.250	15.700	15.130	15.650	15.650	6,092,655
2023-08-23	15.260	15.510	15.120	15.280	15.280	3,890,200
2023-08-22	15.460	15.640	15.000	15.320	15.320	5,350,923
2023-08-21	15.620	15.810	15.440	15.450	15.450	5,240,712
2023-08-18	16.040	16.170	15.500	15.500	15.500	7,377,662
2023-08-17	15.990	16.440	15.970	16.150	16.150	4,973,829
2023-08-16	16.470	16.510	16.060	16.070	16.070	8,517,824
2023-08-15	16.650	16.870	16.390	16.550	16.550	5,078,300
2023-08-14	17.820	17.940	16.270	16.800	16.800	15,289,303
2023-08-11	18.480	18.490	17.870	17.950	17.950	4,391,327
2023-08-10	18.420	18.600	18.330	18.470	18.470	2,764,700
2023-08-09	18.850	19.040	18.450	18.570	18.570	4,096,238
2023-08-08	19.250	19.530	18.900	19.110	19.110	3,522,800
2023-08-07	19.180	19.330	19.040	19.110	19.110	3,708,411
2023-08-04	19.300	19.330	18.810	18.900	18.900	4,562,400
2023-08-03	19.170	19.360	19.080	19.260	19.260	2,682,062
2023-08-02	19.380	19.490	19.110	19.180	19.180	2,715,400
2023-08-01	19.550	19.660	19.300	19.380	19.380	3,176,571

← NewerPage 13 of 21 · 1,213 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.