Shandong Minhe Animal Husbandry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.120	17.500	17.000	17.330	17.330	7,709,603
2022-11-02	16.850	17.660	16.720	17.160	17.160	11,678,428
2022-11-01	16.010	16.930	16.010	16.900	16.900	10,286,969
2022-10-31	15.100	16.130	15.010	15.980	15.980	9,842,680
2022-10-28	16.900	17.010	15.440	15.440	15.440	17,120,600
2022-10-27	17.000	17.320	16.580	17.150	17.150	10,914,081
2022-10-26	16.930	17.450	16.670	16.910	16.910	10,746,680
2022-10-25	17.360	17.720	16.660	17.100	17.100	11,501,131
2022-10-24	18.100	18.180	17.350	17.460	17.460	10,870,671
2022-10-21	17.620	18.300	17.610	18.000	18.000	11,631,431
2022-10-20	17.480	17.970	17.260	17.620	17.620	10,635,484
2022-10-19	18.250	18.780	17.530	17.590	17.590	15,286,964
2022-10-18	18.140	18.580	17.860	18.140	18.140	13,767,759
2022-10-17	17.450	18.530	17.200	18.190	18.190	16,532,703
2022-10-14	17.650	17.930	17.470	17.780	17.780	15,095,036
2022-10-13	16.870	18.270	16.690	17.710	17.710	22,594,317
2022-10-12	16.130	17.300	16.120	16.970	16.970	24,350,749
2022-10-11	16.060	16.930	15.550	16.350	16.350	23,715,655
2022-10-10	15.500	16.140	15.180	16.060	16.060	19,305,067
2022-09-30	14.750	14.850	14.540	14.670	14.670	2,923,338
2022-09-29	14.990	15.140	14.570	14.770	14.770	3,794,373
2022-09-28	14.950	15.310	14.850	14.860	14.860	4,586,760
2022-09-27	14.780	15.060	14.740	15.030	15.030	3,600,848
2022-09-26	14.850	14.980	14.710	14.710	14.710	3,891,245
2022-09-23	15.270	15.310	14.810	15.020	15.020	5,198,593
2022-09-22	15.240	15.430	15.190	15.250	15.250	3,282,664
2022-09-21	15.500	15.500	15.120	15.360	15.360	4,841,971
2022-09-20	15.660	15.830	15.410	15.540	15.540	4,091,542
2022-09-19	15.430	15.770	15.290	15.640	15.640	5,518,786
2022-09-16	15.810	16.030	15.500	15.520	15.520	6,048,377
2022-09-15	16.310	16.330	15.690	15.810	15.810	8,091,497
2022-09-14	16.700	16.800	16.230	16.310	16.310	9,005,296
2022-09-13	16.400	16.970	16.210	16.880	16.880	11,835,477
2022-09-09	16.460	16.530	16.180	16.400	16.400	6,806,203
2022-09-08	16.920	17.250	16.260	16.340	16.340	10,947,116
2022-09-07	17.180	17.230	16.650	16.800	16.800	11,200,070
2022-09-06	17.100	17.500	17.000	17.240	17.240	9,123,636
2022-09-05	17.230	17.370	16.740	17.100	17.100	10,165,625
2022-09-02	16.840	17.170	16.680	17.170	17.170	9,382,776
2022-09-01	16.680	17.200	16.600	16.830	16.830	11,177,033
2022-08-31	16.960	17.480	16.620	16.630	16.630	13,204,791
2022-08-30	16.750	17.100	16.600	16.960	16.960	8,586,071
2022-08-29	16.900	17.230	16.720	16.830	16.830	8,987,415
2022-08-26	16.790	17.100	16.520	16.950	16.950	10,290,084
2022-08-25	16.820	17.070	16.640	16.780	16.780	9,189,765
2022-08-24	17.000	17.230	16.700	16.770	16.770	10,798,712
2022-08-23	16.860	17.170	16.600	17.010	17.010	9,620,740
2022-08-22	16.410	16.910	16.370	16.820	16.820	9,644,074
2022-08-19	16.200	16.850	16.110	16.510	16.510	10,832,546
2022-08-18	16.670	16.670	16.070	16.150	16.150	7,446,704
2022-08-17	16.670	16.940	16.560	16.670	16.670	5,473,772
2022-08-16	16.350	16.780	16.260	16.750	16.750	8,242,717
2022-08-15	16.650	16.650	16.290	16.350	16.350	5,763,928
2022-08-12	16.500	16.740	16.350	16.680	16.680	6,323,348
2022-08-11	16.400	17.040	16.200	16.580	16.580	10,885,071
2022-08-10	15.900	16.220	15.890	16.140	16.140	4,918,822
2022-08-09	15.950	16.030	15.760	15.930	15.930	4,635,285
2022-08-08	15.710	16.400	15.610	16.030	16.030	6,541,143
2022-08-05	15.590	15.690	15.430	15.690	15.690	3,864,708
2022-08-04	15.150	15.650	15.130	15.600	15.600	5,290,767

← NewerPage 17 of 21 · 1,212 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.