Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.840 | 8.900 | 8.670 | 8.730 | 8.730 | 5,809,054 |
| 2026-01-15 | 8.800 | 8.960 | 8.780 | 8.810 | 8.810 | 6,327,500 |
| 2026-01-14 | 8.940 | 9.000 | 8.690 | 8.790 | 8.790 | 11,472,600 |
| 2026-01-13 | 9.000 | 9.140 | 8.930 | 8.940 | 8.940 | 6,903,210 |
| 2026-01-12 | 8.900 | 9.040 | 8.810 | 9.020 | 9.020 | 8,075,061 |
| 2026-01-09 | 9.000 | 9.020 | 8.780 | 8.900 | 8.900 | 6,893,347 |
| 2026-01-08 | 8.900 | 9.160 | 8.900 | 8.940 | 8.940 | 6,274,817 |
| 2026-01-07 | 8.840 | 9.090 | 8.800 | 8.810 | 8.810 | 6,704,400 |
| 2026-01-06 | 8.790 | 8.870 | 8.720 | 8.790 | 8.790 | 4,345,702 |
| 2026-01-05 | 8.680 | 8.880 | 8.620 | 8.770 | 8.770 | 5,497,100 |
| 2025-12-31 | 8.690 | 8.730 | 8.540 | 8.620 | 8.620 | 3,549,802 |
| 2025-12-30 | 8.750 | 8.850 | 8.630 | 8.690 | 8.690 | 4,593,100 |
| 2025-12-29 | 8.790 | 8.930 | 8.680 | 8.770 | 8.770 | 5,327,100 |
| 2025-12-26 | 8.860 | 8.890 | 8.770 | 8.770 | 8.770 | 3,172,700 |
| 2025-12-25 | 8.780 | 8.900 | 8.760 | 8.860 | 8.860 | 3,449,600 |
| 2025-12-24 | 8.840 | 8.870 | 8.680 | 8.800 | 8.800 | 4,769,100 |
| 2025-12-23 | 8.970 | 9.030 | 8.840 | 8.850 | 8.850 | 5,130,980 |
| 2025-12-22 | 8.840 | 9.100 | 8.680 | 9.000 | 9.000 | 7,299,480 |
| 2025-12-19 | 8.590 | 8.790 | 8.480 | 8.780 | 8.780 | 5,304,211 |
| 2025-12-18 | 8.470 | 8.630 | 8.390 | 8.540 | 8.540 | 5,115,880 |
| 2025-12-17 | 8.530 | 8.560 | 8.350 | 8.450 | 8.450 | 5,372,780 |
| 2025-12-16 | 8.530 | 8.710 | 8.450 | 8.460 | 8.460 | 6,389,900 |
| 2025-12-15 | 8.460 | 8.610 | 8.370 | 8.530 | 8.530 | 7,502,189 |
| 2025-12-12 | 8.550 | 8.620 | 8.420 | 8.610 | 8.610 | 9,964,836 |
| 2025-12-11 | 9.050 | 9.050 | 8.490 | 8.530 | 8.530 | 14,387,006 |
| 2025-12-10 | 9.100 | 9.150 | 8.980 | 9.000 | 9.000 | 4,189,224 |
| 2025-12-09 | 9.090 | 9.190 | 9.030 | 9.070 | 9.070 | 3,739,600 |
| 2025-12-08 | 9.210 | 9.250 | 9.050 | 9.130 | 9.130 | 5,078,000 |
| 2025-12-05 | 9.040 | 9.180 | 8.930 | 9.150 | 9.150 | 3,922,600 |
| 2025-12-04 | 9.300 | 9.300 | 8.990 | 9.000 | 9.000 | 4,726,400 |
| 2025-12-03 | 9.340 | 9.370 | 9.150 | 9.220 | 9.220 | 4,992,080 |
| 2025-12-02 | 9.410 | 9.420 | 9.230 | 9.290 | 9.290 | 4,799,482 |
| 2025-12-01 | 9.550 | 9.650 | 9.390 | 9.410 | 9.410 | 7,497,920 |
| 2025-11-28 | 9.140 | 9.600 | 9.030 | 9.550 | 9.550 | 8,116,750 |
| 2025-11-27 | 9.080 | 9.450 | 9.080 | 9.190 | 9.190 | 6,265,100 |
| 2025-11-26 | 9.110 | 9.250 | 9.030 | 9.060 | 9.060 | 4,821,200 |
| 2025-11-25 | 9.100 | 9.250 | 9.000 | 9.150 | 9.150 | 6,302,301 |
| 2025-11-24 | 9.010 | 9.180 | 8.960 | 9.050 | 9.050 | 6,296,500 |
| 2025-11-21 | 9.290 | 9.380 | 8.900 | 8.920 | 8.920 | 7,592,900 |
| 2025-11-20 | 9.480 | 9.500 | 9.210 | 9.290 | 9.290 | 5,430,300 |
| 2025-11-19 | 9.550 | 9.550 | 9.300 | 9.450 | 9.450 | 6,911,264 |
| 2025-11-18 | 9.660 | 9.720 | 9.400 | 9.480 | 9.480 | 6,434,400 |
| 2025-11-17 | 9.730 | 9.780 | 9.540 | 9.660 | 9.660 | 4,979,200 |
| 2025-11-14 | 9.580 | 9.730 | 9.580 | 9.660 | 9.660 | 5,494,202 |
| 2025-11-13 | 9.580 | 9.620 | 9.410 | 9.590 | 9.590 | 5,541,819 |
| 2025-11-12 | 9.650 | 9.740 | 9.500 | 9.560 | 9.560 | 6,811,689 |
| 2025-11-11 | 9.440 | 9.640 | 9.370 | 9.630 | 9.630 | 7,699,600 |
| 2025-11-10 | 9.280 | 9.450 | 9.240 | 9.440 | 9.440 | 6,247,264 |
| 2025-11-07 | 9.160 | 9.380 | 9.140 | 9.280 | 9.280 | 6,203,334 |
| 2025-11-06 | 9.240 | 9.260 | 9.150 | 9.180 | 9.180 | 4,464,346 |
| 2025-11-05 | 9.100 | 9.230 | 9.060 | 9.200 | 9.200 | 5,063,710 |
| 2025-11-04 | 9.170 | 9.230 | 9.090 | 9.160 | 9.160 | 5,403,387 |
| 2025-11-03 | 9.060 | 9.190 | 9.030 | 9.160 | 9.160 | 5,862,200 |
| 2025-10-31 | 8.980 | 9.080 | 8.950 | 9.010 | 9.010 | 4,469,443 |
| 2025-10-30 | 8.990 | 9.120 | 8.910 | 8.980 | 8.980 | 4,787,501 |
| 2025-10-29 | 9.050 | 9.050 | 8.860 | 8.980 | 8.980 | 5,880,200 |
| 2025-10-28 | 9.110 | 9.130 | 8.990 | 9.030 | 9.030 | 5,583,000 |
| 2025-10-27 | 8.850 | 9.290 | 8.840 | 9.110 | 9.110 | 12,804,193 |
| 2025-10-24 | 8.900 | 8.980 | 8.820 | 8.850 | 8.850 | 6,433,500 |
| 2025-10-23 | 8.640 | 8.850 | 8.640 | 8.840 | 8.840 | 5,923,486 |
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.