Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.190 | 7.320 | 6.950 | 7.000 | 7.000 | 6,628,400 |
| 2026-07-17 | 7.340 | 7.430 | 7.110 | 7.190 | 7.190 | 6,423,310 |
| 2026-07-16 | 7.310 | 7.440 | 7.240 | 7.340 | 7.340 | 5,165,100 |
| 2026-07-15 | 7.200 | 7.440 | 7.150 | 7.360 | 7.360 | 6,906,500 |
| 2026-07-14 | 7.160 | 7.220 | 6.990 | 7.200 | 7.200 | 6,204,600 |
| 2026-07-13 | 7.130 | 7.250 | 7.080 | 7.150 | 7.150 | 6,229,800 |
| 2026-07-10 | 6.960 | 7.300 | 6.860 | 7.190 | 7.190 | 7,589,709 |
| 2026-07-09 | 7.040 | 7.130 | 6.890 | 6.980 | 6.980 | 4,954,100 |
| 2026-07-08 | 7.080 | 7.140 | 6.880 | 7.070 | 7.070 | 7,669,934 |
| 2026-07-07 | 7.290 | 7.290 | 7.050 | 7.090 | 7.090 | 7,246,700 |
| 2026-07-06 | 7.090 | 7.310 | 7.070 | 7.280 | 7.280 | 9,502,100 |
| 2026-07-03 | 6.990 | 7.190 | 6.900 | 7.090 | 7.090 | 9,813,902 |
| 2026-07-02 | 6.840 | 7.140 | 6.750 | 6.990 | 6.990 | 12,689,000 |
| 2026-07-01 | 6.800 | 6.980 | 6.550 | 6.850 | 6.850 | 13,530,000 |
| 2026-06-30 | 6.580 | 6.580 | 6.310 | 6.410 | 6.410 | 4,491,800 |
| 2026-06-29 | 6.500 | 6.620 | 6.300 | 6.580 | 6.580 | 4,931,410 |
| 2026-06-26 | 6.550 | 6.680 | 6.480 | 6.510 | 6.510 | 4,503,500 |
| 2026-06-25 | 6.600 | 6.680 | 6.490 | 6.590 | 6.590 | 4,367,400 |
| 2026-06-24 | 6.880 | 6.950 | 6.610 | 6.640 | 6.640 | 5,000,466 |
| 2026-06-23 | 6.780 | 7.020 | 6.750 | 6.890 | 6.890 | 5,154,226 |
| 2026-06-22 | 6.630 | 6.850 | 6.510 | 6.840 | 6.840 | 6,057,138 |
| 2026-06-18 | 6.800 | 6.820 | 6.590 | 6.700 | 6.700 | 4,826,594 |
| 2026-06-17 | 7.060 | 7.070 | 6.740 | 6.790 | 6.790 | 8,464,001 |
| 2026-06-16 | 7.090 | 7.120 | 6.920 | 7.080 | 7.080 | 5,566,821 |
| 2026-06-15 | 7.220 | 7.290 | 7.040 | 7.090 | 7.090 | 6,963,400 |
| 2026-06-12 | 7.140 | 7.250 | 6.970 | 7.180 | 7.180 | 8,362,416 |
| 2026-06-11 | 7.030 | 7.260 | 6.900 | 7.050 | 7.050 | 9,855,462 |
| 2026-06-10 | 6.910 | 7.280 | 6.860 | 6.950 | 6.950 | 8,649,162 |
| 2026-06-09 | 7.280 | 7.280 | 6.910 | 6.980 | 6.980 | 11,947,824 |
| 2026-06-08 | 7.200 | 7.800 | 7.150 | 7.270 | 7.270 | 14,640,301 |
| 2026-06-05 | 7.160 | 7.330 | 7.050 | 7.170 | 7.170 | 6,832,653 |
| 2026-06-04 | 7.510 | 7.750 | 7.150 | 7.220 | 7.220 | 10,932,200 |
| 2026-06-03 | 7.560 | 7.560 | 7.310 | 7.470 | 7.470 | 7,291,362 |
| 2026-06-02 | 7.820 | 7.950 | 7.500 | 7.550 | 7.550 | 11,974,600 |
| 2026-06-01 | 7.360 | 8.080 | 7.310 | 7.970 | 7.970 | 14,692,470 |
| 2026-05-29 | 7.450 | 7.480 | 7.330 | 7.360 | 7.360 | 6,426,400 |
| 2026-05-28 | 7.560 | 7.570 | 7.280 | 7.440 | 7.440 | 5,475,401 |
| 2026-05-27 | 7.650 | 7.720 | 7.460 | 7.530 | 7.530 | 6,078,700 |
| 2026-05-26 | 7.780 | 7.790 | 7.570 | 7.650 | 7.650 | 5,621,100 |
| 2026-05-25 | 7.800 | 7.880 | 7.680 | 7.780 | 7.780 | 4,670,400 |
| 2026-05-22 | 7.860 | 7.900 | 7.650 | 7.800 | 7.800 | 6,255,000 |
| 2026-05-21 | 7.870 | 8.140 | 7.730 | 7.740 | 7.740 | 10,385,700 |
| 2026-05-20 | 8.000 | 8.000 | 7.770 | 7.830 | 7.830 | 8,229,400 |
| 2026-05-19 | 8.250 | 8.330 | 7.890 | 8.000 | 8.000 | 11,880,200 |
| 2026-05-18 | 8.340 | 8.380 | 7.960 | 8.170 | 8.170 | 15,359,620 |
| 2026-05-15 | 8.510 | 8.580 | 8.230 | 8.390 | 8.390 | 13,648,520 |
| 2026-05-14 | 8.250 | 8.970 | 8.140 | 8.600 | 8.600 | 16,523,000 |
| 2026-05-13 | 8.280 | 8.280 | 8.110 | 8.220 | 8.220 | 6,274,700 |
| 2026-05-12 | 8.440 | 8.460 | 8.140 | 8.210 | 8.210 | 9,190,636 |
| 2026-05-11 | 8.530 | 8.580 | 8.400 | 8.450 | 8.450 | 5,996,991 |
| 2026-05-08 | 8.550 | 8.630 | 8.410 | 8.510 | 8.510 | 5,544,015 |
| 2026-05-07 | 8.720 | 8.780 | 8.480 | 8.510 | 8.510 | 6,346,400 |
| 2026-05-06 | 8.750 | 8.770 | 8.610 | 8.710 | 8.710 | 5,738,169 |
| 2026-04-30 | 8.700 | 8.760 | 8.620 | 8.650 | 8.650 | 3,782,000 |
| 2026-04-29 | 8.510 | 8.780 | 8.450 | 8.650 | 8.650 | 6,730,585 |
| 2026-04-28 | 8.510 | 8.610 | 8.370 | 8.510 | 8.510 | 5,247,963 |
| 2026-04-27 | 8.540 | 8.550 | 8.240 | 8.510 | 8.510 | 8,955,563 |
| 2026-04-24 | 8.650 | 8.720 | 8.500 | 8.620 | 8.620 | 4,972,600 |
| 2026-04-23 | 8.770 | 8.770 | 8.500 | 8.690 | 8.690 | 5,582,400 |
| 2026-04-22 | 8.860 | 8.980 | 8.750 | 8.790 | 8.790 | 6,281,800 |
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.