Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.690 | 8.760 | 8.650 | 8.690 | 8.690 | 3,569,299 |
| 2025-10-21 | 8.500 | 8.700 | 8.460 | 8.690 | 8.690 | 4,968,691 |
| 2025-10-20 | 8.480 | 8.510 | 8.390 | 8.500 | 8.500 | 2,752,000 |
| 2025-10-17 | 8.510 | 8.540 | 8.410 | 8.420 | 8.420 | 3,586,702 |
| 2025-10-16 | 8.640 | 8.640 | 8.460 | 8.480 | 8.480 | 4,255,700 |
| 2025-10-15 | 8.590 | 8.640 | 8.490 | 8.600 | 8.600 | 3,633,417 |
| 2025-10-14 | 8.560 | 8.660 | 8.500 | 8.570 | 8.570 | 4,780,800 |
| 2025-10-13 | 8.450 | 8.570 | 8.430 | 8.530 | 8.530 | 4,516,200 |
| 2025-10-10 | 8.370 | 8.620 | 8.370 | 8.570 | 8.570 | 5,823,618 |
| 2025-10-09 | 8.430 | 8.440 | 8.290 | 8.390 | 8.390 | 4,295,020 |
| 2025-09-30 | 8.470 | 8.490 | 8.400 | 8.440 | 8.440 | 3,317,649 |
| 2025-09-29 | 8.510 | 8.550 | 8.260 | 8.470 | 8.470 | 4,657,802 |
| 2025-09-26 | 8.500 | 8.630 | 8.430 | 8.510 | 8.510 | 3,952,600 |
| 2025-09-25 | 8.620 | 8.620 | 8.460 | 8.500 | 8.500 | 4,227,002 |
| 2025-09-24 | 8.440 | 8.650 | 8.390 | 8.610 | 8.610 | 4,998,026 |
| 2025-09-23 | 8.570 | 8.570 | 8.360 | 8.480 | 8.480 | 4,669,652 |
| 2025-09-22 | 8.560 | 8.600 | 8.470 | 8.570 | 8.570 | 3,675,531 |
| 2025-09-19 | 8.630 | 8.650 | 8.530 | 8.570 | 8.570 | 4,152,130 |
| 2025-09-18 | 8.850 | 8.870 | 8.560 | 8.620 | 8.620 | 7,970,489 |
| 2025-09-17 | 8.910 | 8.990 | 8.800 | 8.840 | 8.840 | 6,050,800 |
| 2025-09-16 | 9.130 | 9.140 | 8.830 | 8.930 | 8.930 | 8,815,600 |
| 2025-09-15 | 9.010 | 9.150 | 8.930 | 9.140 | 9.140 | 7,886,800 |
| 2025-09-12 | 9.100 | 9.170 | 9.000 | 9.010 | 9.010 | 7,026,677 |
| 2025-09-11 | 9.050 | 9.180 | 9.010 | 9.160 | 9.160 | 9,624,485 |
| 2025-09-10 | 8.970 | 9.090 | 8.930 | 9.050 | 9.050 | 6,305,590 |
| 2025-09-09 | 8.980 | 9.080 | 8.920 | 8.950 | 8.950 | 9,558,000 |
| 2025-09-08 | 8.740 | 8.990 | 8.650 | 8.980 | 8.980 | 9,435,502 |
| 2025-09-05 | 8.750 | 8.770 | 8.580 | 8.710 | 8.710 | 6,764,141 |
| 2025-09-04 | 8.500 | 8.870 | 8.470 | 8.720 | 8.720 | 11,475,841 |
| 2025-09-03 | 8.820 | 8.850 | 8.480 | 8.500 | 8.500 | 7,125,002 |
| 2025-09-02 | 8.750 | 8.840 | 8.680 | 8.780 | 8.780 | 6,364,142 |
| 2025-09-01 | 8.720 | 8.840 | 8.630 | 8.750 | 8.750 | 5,922,002 |
| 2025-08-29 | 8.790 | 8.900 | 8.700 | 8.740 | 8.740 | 6,902,900 |
| 2025-08-28 | 8.950 | 9.000 | 8.600 | 8.780 | 8.780 | 11,470,328 |
| 2025-08-27 | 9.160 | 9.180 | 8.920 | 8.920 | 8.920 | 12,663,019 |
| 2025-08-26 | 8.950 | 9.320 | 8.890 | 9.220 | 9.220 | 19,331,360 |
| 2025-08-25 | 8.920 | 8.990 | 8.840 | 8.950 | 8.950 | 8,943,700 |
| 2025-08-22 | 9.040 | 9.060 | 8.790 | 8.930 | 8.930 | 10,988,100 |
| 2025-08-21 | 9.010 | 9.130 | 8.980 | 9.040 | 9.040 | 8,961,748 |
| 2025-08-20 | 9.020 | 9.050 | 8.970 | 9.000 | 9.000 | 5,415,800 |
| 2025-08-19 | 8.990 | 9.100 | 8.960 | 9.020 | 9.020 | 6,960,063 |
| 2025-08-18 | 9.180 | 9.190 | 8.960 | 8.990 | 8.990 | 13,203,072 |
| 2025-08-15 | 9.090 | 9.150 | 9.000 | 9.080 | 9.080 | 8,374,743 |
| 2025-08-14 | 9.380 | 9.410 | 8.990 | 8.990 | 8.990 | 14,813,154 |
| 2025-08-13 | 9.540 | 9.660 | 9.270 | 9.380 | 9.380 | 18,070,200 |
| 2025-08-12 | 9.720 | 10.350 | 9.600 | 9.660 | 9.660 | 31,098,617 |
| 2025-08-11 | 9.600 | 9.800 | 9.300 | 9.530 | 9.530 | 23,861,521 |
| 2025-08-08 | 9.120 | 9.260 | 9.050 | 9.190 | 9.190 | 8,134,100 |
| 2025-08-07 | 8.950 | 9.190 | 8.920 | 9.120 | 9.120 | 7,391,291 |
| 2025-08-06 | 8.980 | 9.020 | 8.870 | 9.000 | 9.000 | 5,370,291 |
| 2025-08-05 | 8.810 | 9.080 | 8.790 | 8.980 | 8.980 | 9,401,791 |
| 2025-08-04 | 8.730 | 8.860 | 8.670 | 8.780 | 8.780 | 5,407,000 |
| 2025-08-01 | 8.670 | 8.780 | 8.630 | 8.670 | 8.670 | 4,561,800 |
| 2025-07-31 | 8.800 | 8.870 | 8.640 | 8.670 | 8.670 | 5,675,200 |
| 2025-07-30 | 8.650 | 8.920 | 8.650 | 8.840 | 8.840 | 7,963,636 |
| 2025-07-29 | 8.800 | 8.820 | 8.600 | 8.690 | 8.690 | 5,249,900 |
| 2025-07-28 | 8.840 | 8.880 | 8.740 | 8.800 | 8.800 | 6,243,001 |
| 2025-07-25 | 8.730 | 8.900 | 8.640 | 8.840 | 8.840 | 11,165,900 |
| 2025-07-24 | 8.520 | 8.650 | 8.460 | 8.650 | 8.650 | 5,632,001 |
| 2025-07-23 | 8.630 | 8.740 | 8.470 | 8.510 | 8.510 | 7,501,600 |
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.