Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.470 | 8.660 | 8.440 | 8.630 | 8.630 | 8,972,105 |
| 2025-07-21 | 8.340 | 8.570 | 8.310 | 8.500 | 8.500 | 7,782,100 |
| 2025-07-18 | 8.320 | 8.360 | 8.270 | 8.320 | 8.320 | 3,282,200 |
| 2025-07-17 | 8.250 | 8.330 | 8.230 | 8.290 | 8.290 | 3,810,100 |
| 2025-07-16 | 8.110 | 8.280 | 8.100 | 8.240 | 8.240 | 5,707,617 |
| 2025-07-15 | 8.330 | 8.330 | 8.060 | 8.100 | 8.100 | 7,505,602 |
| 2025-07-14 | 8.420 | 8.440 | 8.340 | 8.360 | 8.360 | 3,980,000 |
| 2025-07-11 | 8.350 | 8.460 | 8.320 | 8.400 | 8.400 | 5,580,500 |
| 2025-07-10 | 8.330 | 8.380 | 8.280 | 8.350 | 8.350 | 4,125,900 |
| 2025-07-09 | 8.260 | 8.390 | 8.240 | 8.320 | 8.320 | 5,736,200 |
| 2025-07-08 | 8.200 | 8.250 | 8.160 | 8.240 | 8.240 | 3,906,600 |
| 2025-07-07 | 8.190 | 8.220 | 8.110 | 8.210 | 8.210 | 3,583,940 |
| 2025-07-04 | 8.180 | 8.220 | 8.140 | 8.170 | 8.170 | 3,126,900 |
| 2025-07-03 | 8.210 | 8.250 | 8.170 | 8.200 | 8.200 | 3,396,300 |
| 2025-07-02 | 8.120 | 8.210 | 8.090 | 8.200 | 8.200 | 4,916,299 |
| 2025-07-01 | 8.130 | 8.180 | 8.090 | 8.140 | 8.140 | 2,804,702 |
| 2025-06-30 | 8.130 | 8.160 | 8.110 | 8.150 | 8.150 | 2,458,100 |
| 2025-06-27 | 8.130 | 8.150 | 8.090 | 8.140 | 8.140 | 3,097,567 |
| 2025-06-26 | 8.140 | 8.170 | 8.090 | 8.100 | 8.100 | 3,177,216 |
| 2025-06-25 | 8.100 | 8.150 | 8.010 | 8.120 | 8.120 | 4,097,700 |
| 2025-06-24 | 8.000 | 8.090 | 7.970 | 8.060 | 8.060 | 3,697,000 |
| 2025-06-23 | 7.860 | 8.020 | 7.850 | 8.000 | 8.000 | 2,936,800 |
| 2025-06-20 | 7.980 | 8.060 | 7.900 | 7.920 | 7.920 | 3,776,497 |
| 2025-06-19 | 8.100 | 8.110 | 7.970 | 8.000 | 8.000 | 4,444,697 |
| 2025-06-18 | 8.240 | 8.250 | 8.100 | 8.110 | 8.110 | 5,925,808 |
| 2025-06-17 | 8.280 | 8.330 | 8.220 | 8.250 | 8.250 | 3,837,400 |
| 2025-06-16 | 8.270 | 8.330 | 8.250 | 8.270 | 8.270 | 3,836,300 |
| 2025-06-13 | 8.400 | 8.440 | 8.280 | 8.280 | 8.280 | 5,324,300 |
| 2025-06-12 | 8.490 | 8.520 | 8.380 | 8.440 | 8.440 | 5,263,000 |
| 2025-06-11 | 8.390 | 8.580 | 8.380 | 8.530 | 8.530 | 7,015,800 |
| 2025-06-10 | 8.510 | 8.520 | 8.310 | 8.440 | 8.440 | 5,613,000 |
| 2025-06-09 | 8.390 | 8.500 | 8.370 | 8.500 | 8.500 | 5,226,600 |
| 2025-06-06 | 8.350 | 8.430 | 8.330 | 8.400 | 8.400 | 4,224,600 |
| 2025-06-05 | 8.450 | 8.480 | 8.320 | 8.350 | 8.350 | 4,305,800 |
| 2025-06-04 | 8.410 | 8.470 | 8.330 | 8.470 | 8.470 | 5,433,100 |
| 2025-06-03 | 8.330 | 8.500 | 8.210 | 8.430 | 8.430 | 5,710,800 |
| 2025-05-30 | 8.310 | 8.490 | 8.290 | 8.360 | 8.360 | 6,569,188 |
| 2025-05-29 | 8.270 | 8.340 | 8.220 | 8.330 | 8.330 | 3,427,400 |
| 2025-05-28 | 8.360 | 8.360 | 8.250 | 8.270 | 8.270 | 2,290,100 |
| 2025-05-27 | 8.250 | 8.370 | 8.210 | 8.360 | 8.360 | 3,572,300 |
| 2025-05-26 | 8.260 | 8.280 | 8.200 | 8.250 | 8.250 | 2,771,600 |
| 2025-05-23 | 8.320 | 8.330 | 8.210 | 8.220 | 8.220 | 4,400,800 |
| 2025-05-22 | 8.490 | 8.490 | 8.300 | 8.300 | 8.300 | 5,872,197 |
| 2025-05-21 | 8.590 | 8.590 | 8.440 | 8.490 | 8.490 | 5,892,600 |
| 2025-05-20 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 9,469,400 |
| 2025-05-19 | 8.500 | 8.580 | 8.410 | 8.470 | 8.470 | 7,566,711 |
| 2025-05-16 | 8.350 | 8.360 | 8.230 | 8.300 | 8.300 | 4,896,793 |
| 2025-05-15 | 8.340 | 8.400 | 8.300 | 8.360 | 8.360 | 4,268,400 |
| 2025-05-14 | 8.400 | 8.400 | 8.250 | 8.340 | 8.340 | 5,080,981 |
| 2025-05-13 | 8.420 | 8.460 | 8.360 | 8.380 | 8.380 | 4,127,090 |
| 2025-05-12 | 8.440 | 8.440 | 8.280 | 8.390 | 8.390 | 4,723,400 |
| 2025-05-09 | 8.480 | 8.520 | 8.360 | 8.380 | 8.380 | 4,554,000 |
| 2025-05-08 | 8.420 | 8.590 | 8.360 | 8.480 | 8.480 | 4,049,292 |
| 2025-05-07 | 8.360 | 8.590 | 8.350 | 8.480 | 8.480 | 7,283,411 |
| 2025-05-06 | 8.270 | 8.330 | 8.200 | 8.330 | 8.330 | 4,912,001 |
| 2025-04-30 | 8.280 | 8.370 | 8.200 | 8.200 | 8.200 | 4,669,600 |
| 2025-04-29 | 8.190 | 8.260 | 8.140 | 8.230 | 8.230 | 6,463,642 |
| 2025-04-28 | 8.450 | 8.470 | 8.200 | 8.200 | 8.200 | 12,766,288 |
| 2025-04-25 | 8.800 | 8.850 | 8.760 | 8.780 | 8.780 | 5,011,500 |
| 2025-04-24 | 8.760 | 8.950 | 8.730 | 8.780 | 8.780 | 7,685,279 |
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.