Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.630 | 9.110 | 8.580 | 8.840 | 8.840 | 9,939,291 |
| 2026-04-20 | 8.590 | 8.650 | 8.450 | 8.630 | 8.630 | 4,011,100 |
| 2026-04-17 | 8.760 | 8.760 | 8.520 | 8.570 | 8.570 | 5,128,863 |
| 2026-04-16 | 8.660 | 8.810 | 8.580 | 8.750 | 8.750 | 4,702,037 |
| 2026-04-15 | 8.720 | 8.730 | 8.520 | 8.660 | 8.660 | 4,908,691 |
| 2026-04-14 | 8.640 | 8.720 | 8.510 | 8.680 | 8.680 | 7,108,500 |
| 2026-04-13 | 8.390 | 8.590 | 8.340 | 8.560 | 8.560 | 5,684,700 |
| 2026-04-10 | 8.370 | 8.480 | 8.320 | 8.370 | 8.370 | 4,740,200 |
| 2026-04-09 | 8.470 | 8.580 | 8.310 | 8.360 | 8.360 | 5,809,000 |
| 2026-04-08 | 8.430 | 8.480 | 8.310 | 8.480 | 8.480 | 6,447,192 |
| 2026-04-07 | 8.030 | 8.480 | 7.950 | 8.380 | 8.380 | 9,876,917 |
| 2026-04-03 | 8.320 | 8.330 | 7.920 | 7.960 | 7.960 | 7,626,851 |
| 2026-04-02 | 8.270 | 8.440 | 8.180 | 8.310 | 8.310 | 6,370,850 |
| 2026-04-01 | 8.310 | 8.350 | 8.170 | 8.270 | 8.270 | 4,990,730 |
| 2026-03-31 | 8.370 | 8.480 | 8.180 | 8.210 | 8.210 | 5,697,100 |
| 2026-03-30 | 8.360 | 8.540 | 8.290 | 8.400 | 8.400 | 6,135,900 |
| 2026-03-27 | 8.100 | 8.380 | 8.080 | 8.360 | 8.360 | 6,285,200 |
| 2026-03-26 | 8.290 | 8.360 | 8.090 | 8.170 | 8.170 | 6,120,337 |
| 2026-03-25 | 8.090 | 8.300 | 8.040 | 8.200 | 8.200 | 8,439,433 |
| 2026-03-24 | 8.140 | 8.180 | 7.850 | 8.070 | 8.070 | 10,518,770 |
| 2026-03-23 | 8.580 | 8.590 | 7.880 | 8.000 | 8.000 | 13,377,220 |
| 2026-03-20 | 8.900 | 8.970 | 8.630 | 8.700 | 8.700 | 7,293,502 |
| 2026-03-19 | 9.200 | 9.200 | 8.840 | 8.890 | 8.890 | 8,565,400 |
| 2026-03-18 | 9.230 | 9.300 | 9.010 | 9.180 | 9.180 | 5,651,300 |
| 2026-03-17 | 9.420 | 9.580 | 9.190 | 9.230 | 9.230 | 5,681,521 |
| 2026-03-16 | 9.360 | 9.640 | 9.350 | 9.430 | 9.430 | 8,621,949 |
| 2026-03-13 | 9.410 | 9.620 | 9.310 | 9.350 | 9.350 | 8,274,537 |
| 2026-03-12 | 9.460 | 9.570 | 9.350 | 9.450 | 9.450 | 6,438,600 |
| 2026-03-11 | 9.500 | 9.500 | 9.330 | 9.440 | 9.440 | 4,965,203 |
| 2026-03-10 | 9.450 | 9.520 | 9.350 | 9.470 | 9.470 | 5,567,550 |
| 2026-03-09 | 9.580 | 9.710 | 9.420 | 9.460 | 9.460 | 8,664,363 |
| 2026-03-06 | 9.010 | 9.500 | 8.930 | 9.500 | 9.500 | 11,079,240 |
| 2026-03-05 | 9.230 | 9.260 | 8.910 | 8.970 | 8.970 | 7,343,003 |
| 2026-03-04 | 9.060 | 9.250 | 9.010 | 9.140 | 9.140 | 5,416,501 |
| 2026-03-03 | 9.290 | 9.440 | 9.100 | 9.110 | 9.110 | 7,414,802 |
| 2026-03-02 | 9.410 | 9.550 | 9.180 | 9.280 | 9.280 | 7,663,873 |
| 2026-02-27 | 9.390 | 9.590 | 9.340 | 9.530 | 9.530 | 5,575,400 |
| 2026-02-26 | 9.350 | 9.430 | 9.270 | 9.400 | 9.400 | 4,646,133 |
| 2026-02-25 | 9.300 | 9.400 | 9.250 | 9.350 | 9.350 | 4,502,100 |
| 2026-02-24 | 9.100 | 9.340 | 9.060 | 9.300 | 9.300 | 5,805,407 |
| 2026-02-13 | 9.130 | 9.180 | 8.990 | 9.000 | 9.000 | 3,466,600 |
| 2026-02-12 | 9.280 | 9.320 | 9.070 | 9.130 | 9.130 | 5,983,902 |
| 2026-02-11 | 9.290 | 9.330 | 9.200 | 9.280 | 9.280 | 3,739,200 |
| 2026-02-10 | 9.380 | 9.380 | 9.280 | 9.300 | 9.300 | 3,690,000 |
| 2026-02-09 | 9.350 | 9.420 | 9.280 | 9.380 | 9.380 | 4,633,509 |
| 2026-02-06 | 9.260 | 9.420 | 9.200 | 9.310 | 9.310 | 5,829,100 |
| 2026-02-05 | 9.280 | 9.400 | 9.230 | 9.250 | 9.250 | 4,264,000 |
| 2026-02-04 | 9.210 | 9.300 | 9.150 | 9.280 | 9.280 | 5,260,257 |
| 2026-02-03 | 9.300 | 9.320 | 9.080 | 9.180 | 9.180 | 6,734,036 |
| 2026-02-02 | 9.360 | 9.460 | 9.220 | 9.270 | 9.270 | 8,693,800 |
| 2026-01-30 | 9.310 | 9.540 | 9.230 | 9.480 | 9.480 | 9,206,002 |
| 2026-01-29 | 9.340 | 9.420 | 9.260 | 9.320 | 9.320 | 6,095,200 |
| 2026-01-28 | 9.370 | 9.460 | 9.190 | 9.350 | 9.350 | 8,826,537 |
| 2026-01-27 | 9.420 | 9.700 | 9.180 | 9.270 | 9.270 | 10,676,440 |
| 2026-01-26 | 9.120 | 9.420 | 9.110 | 9.390 | 9.390 | 10,404,070 |
| 2026-01-23 | 9.120 | 9.220 | 9.080 | 9.150 | 9.150 | 5,155,324 |
| 2026-01-22 | 9.080 | 9.120 | 9.010 | 9.110 | 9.110 | 4,914,900 |
| 2026-01-21 | 8.950 | 9.120 | 8.900 | 9.080 | 9.080 | 6,000,303 |
| 2026-01-20 | 8.960 | 9.090 | 8.910 | 8.980 | 8.980 | 6,676,563 |
| 2026-01-19 | 8.750 | 8.980 | 8.720 | 8.970 | 8.970 | 8,226,763 |
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.