Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.900	19.240	18.900	19.100	19.100	2,783,985
2023-07-27	19.100	19.240	18.920	18.960	18.960	2,619,276
2023-07-26	18.880	19.170	18.870	19.070	19.070	3,516,336
2023-07-25	18.990	19.070	18.710	18.790	18.790	3,495,205
2023-07-24	19.180	19.440	18.820	18.880	18.880	3,432,342
2023-07-21	19.030	19.450	19.010	19.370	19.370	3,140,427
2023-07-20	19.410	19.530	19.090	19.130	19.130	2,911,862
2023-07-19	19.390	19.580	19.200	19.410	19.410	4,762,118
2023-07-18	18.830	19.630	18.580	19.300	19.300	8,015,299
2023-07-17	18.430	18.770	18.250	18.750	18.750	4,481,316
2023-07-14	19.280	19.280	18.910	18.980	18.980	3,163,963
2023-07-13	19.270	19.400	19.170	19.280	19.280	4,206,977
2023-07-12	18.970	19.290	18.970	19.120	19.120	4,588,839
2023-07-11	19.020	19.340	18.880	18.990	18.990	5,903,149
2023-07-10	18.370	19.150	18.330	18.980	18.980	9,083,405
2023-07-07	17.650	18.450	17.650	18.280	18.280	5,037,871
2023-07-06	17.670	17.990	17.630	17.780	17.780	3,079,701
2023-07-05	17.850	18.030	17.680	17.720	17.720	2,984,232
2023-07-04	18.090	18.160	17.880	17.930	17.930	2,884,202
2023-07-03	18.130	18.160	17.840	18.090	18.090	4,013,574
2023-06-30	18.480	18.480	18.200	18.210	18.210	3,166,532
2023-06-29	18.250	18.500	18.080	18.330	18.330	3,146,464
2023-06-28	18.000	18.210	17.840	18.180	18.180	3,552,119
2023-06-27	17.700	18.040	17.550	18.000	18.000	3,462,000
2023-06-26	17.800	17.880	17.440	17.620	17.620	3,335,126
2023-06-21	18.010	18.200	17.850	17.890	17.890	3,529,175
2023-06-20	18.060	18.190	17.850	18.000	18.000	4,926,118
2023-06-19	18.340	18.560	18.050	18.060	18.060	3,513,993
2023-06-16	18.100	18.570	18.050	18.280	18.280	3,680,618
2023-06-15	18.190	18.280	17.890	18.150	18.150	2,553,200
2023-06-14	18.280	18.350	18.150	18.180	18.180	2,112,785
2023-06-13	18.230	18.480	18.080	18.220	18.220	2,051,011
2023-06-12	18.280	18.530	18.160	18.280	18.280	2,999,260
2023-06-09	18.300	18.440	17.900	18.340	18.340	4,218,729
2023-06-08	17.800	18.520	17.760	18.390	18.390	5,678,720
2023-06-07	17.810	17.980	17.660	17.790	17.790	2,123,049
2023-06-06	17.950	18.070	17.800	17.810	17.810	3,148,825
2023-06-05	18.050	18.150	17.630	17.950	17.950	3,650,209
2023-06-02	17.990	18.260	17.930	18.150	18.150	2,375,666
2023-06-01	17.540	18.180	17.520	18.070	18.070	6,022,660
2023-05-31	18.380	18.380	17.490	17.530	17.530	7,188,681
2023-05-30	18.320	18.490	18.030	18.330	18.330	3,051,349
2023-05-29	18.780	18.780	18.300	18.450	18.450	3,278,879
2023-05-26	18.310	18.840	18.280	18.750	18.750	4,583,812
2023-05-25	19.470	19.490	18.220	18.410	18.410	7,859,584
2023-05-24	19.470	19.630	19.260	19.470	19.470	2,962,817
2023-05-23	19.560	19.740	19.380	19.380	19.380	3,768,332
2023-05-22	19.230	19.690	19.180	19.570	19.570	5,508,009
2023-05-19	18.700	19.410	18.400	19.300	19.300	5,620,578
2023-05-18	18.940	19.200	18.750	18.750	18.750	3,229,274
2023-05-17	18.930	19.110	18.720	18.950	18.950	3,172,767
2023-05-16	18.990	19.500	18.900	19.020	19.020	4,856,721
2023-05-15	18.720	19.010	18.550	18.960	18.960	3,142,025
2023-05-12	18.950	19.420	18.800	18.850	18.850	4,166,486
2023-05-11	18.460	19.030	18.430	18.890	18.890	4,999,845
2023-05-10	18.640	18.760	18.300	18.400	18.400	3,209,661
2023-05-09	18.670	18.950	18.580	18.760	18.760	3,921,872
2023-05-08	18.700	18.980	18.560	18.790	18.790	3,814,836
2023-05-05	19.140	19.250	18.700	18.700	18.700	4,487,777
2023-05-04	19.110	19.400	18.820	19.270	19.270	5,893,035

← NewerPage 14 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.