Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.060	19.600	18.000	19.130	19.130	9,732,363
2023-04-27	18.400	18.560	18.100	18.150	18.150	8,409,627
2023-04-26	18.700	18.900	18.430	18.850	18.850	6,283,417
2023-04-25	18.510	18.850	18.360	18.770	18.770	6,903,735
2023-04-24	18.270	18.780	18.010	18.500	18.500	6,811,304
2023-04-21	18.380	18.630	18.220	18.310	18.310	4,663,525
2023-04-20	18.680	18.680	18.260	18.440	18.440	4,658,738
2023-04-19	18.800	18.990	18.580	18.590	18.590	6,454,173
2023-04-18	18.710	18.880	18.330	18.740	18.740	9,551,735
2023-04-17	19.160	19.270	18.640	18.950	18.950	11,594,637
2023-04-14	19.310	19.620	19.250	19.530	19.530	7,329,582
2023-04-13	20.300	20.320	19.500	19.520	19.520	12,584,470
2023-04-12	20.660	20.850	20.360	20.490	20.490	7,746,572
2023-04-11	21.050	21.090	20.320	20.920	20.920	13,141,532
2023-04-10	20.800	20.970	20.430	20.940	20.940	9,179,190
2023-04-07	20.490	20.860	20.290	20.610	20.610	7,480,660
2023-04-06	20.780	21.580	20.200	20.500	20.500	12,346,319
2023-04-04	20.600	21.200	20.500	20.960	20.960	10,114,888
2023-04-03	21.060	21.420	20.440	20.690	20.690	15,008,298
2023-03-31	21.360	21.940	21.060	21.060	21.060	11,728,884
2023-03-30	20.720	21.270	20.650	21.120	21.120	8,218,406
2023-03-29	21.150	21.170	20.600	20.860	20.860	9,417,948
2023-03-28	21.250	21.670	21.000	21.330	21.330	11,578,577
2023-03-27	20.900	21.290	20.620	21.200	21.200	11,844,154
2023-03-24	20.360	20.840	20.280	20.600	20.600	8,272,519
2023-03-23	20.370	20.750	20.210	20.250	20.250	7,030,647
2023-03-22	20.900	21.090	20.390	20.540	20.540	7,914,888
2023-03-21	20.600	20.960	20.480	20.920	20.920	7,798,592
2023-03-20	20.910	21.130	20.330	20.530	20.530	11,637,940
2023-03-17	21.700	21.740	21.040	21.120	21.120	12,028,668
2023-03-16	21.510	22.100	21.390	21.700	21.700	8,606,290
2023-03-15	22.150	22.650	21.750	21.800	21.800	9,549,177
2023-03-14	22.200	22.660	21.830	22.040	22.040	12,675,597
2023-03-13	22.160	22.290	21.610	22.270	22.270	11,471,010
2023-03-10	22.660	22.920	22.170	22.420	22.420	9,139,400
2023-03-09	23.650	23.800	22.610	22.800	22.800	13,151,873
2023-03-08	23.400	23.400	22.700	23.320	23.320	11,882,478
2023-03-07	23.330	23.700	23.180	23.350	23.350	17,292,705
2023-03-06	21.590	23.600	21.300	23.200	23.200	27,791,257
2023-03-03	21.200	21.780	21.070	21.480	21.480	10,887,764
2023-03-02	21.180	21.380	20.700	21.130	21.130	10,454,620
2023-03-01	22.000	22.070	21.020	21.180	21.180	15,463,441
2023-02-28	21.750	22.190	21.650	22.070	22.070	9,112,706
2023-02-27	22.700	22.890	21.380	22.090	22.090	14,473,742
2023-02-24	22.660	22.980	22.110	22.300	22.300	15,271,627
2023-02-23	21.990	22.880	21.800	22.210	22.210	16,465,626
2023-02-22	22.300	22.540	21.750	21.900	21.900	13,394,584
2023-02-21	22.370	22.370	21.670	21.960	21.960	13,472,493
2023-02-20	22.110	22.650	21.310	21.940	21.940	22,787,645
2023-02-17	21.070	21.470	20.680	20.710	20.710	11,821,201
2023-02-16	20.940	21.780	20.340	20.500	20.500	12,705,838
2023-02-15	20.700	20.970	20.510	20.850	20.850	6,449,045
2023-02-14	20.500	20.900	20.160	20.630	20.630	10,247,273
2023-02-13	21.660	21.780	20.220	20.410	20.410	17,606,358
2023-02-10	21.400	21.800	21.100	21.210	21.210	10,471,524
2023-02-09	20.950	21.330	20.790	21.010	21.010	7,869,273
2023-02-08	21.180	21.380	20.870	20.920	20.920	7,560,121
2023-02-07	22.370	22.410	21.150	21.210	21.210	11,699,217
2023-02-06	22.260	22.290	21.610	22.030	22.030	11,773,708
2023-02-03	22.370	22.760	22.110	22.380	22.380	8,762,060

← NewerPage 15 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.