Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.950 | 8.990 | 8.780 | 8.800 | 8.800 | 9,194,955 |
| 2025-04-22 | 9.080 | 9.080 | 8.880 | 9.000 | 9.000 | 7,798,001 |
| 2025-04-21 | 8.950 | 9.060 | 8.860 | 9.040 | 9.040 | 6,482,100 |
| 2025-04-18 | 9.250 | 9.270 | 8.880 | 8.950 | 8.950 | 13,586,316 |
| 2025-04-17 | 9.450 | 9.490 | 9.240 | 9.250 | 9.250 | 13,993,289 |
| 2025-04-16 | 9.760 | 9.910 | 9.480 | 9.560 | 9.560 | 16,116,700 |
| 2025-04-15 | 9.730 | 9.870 | 9.540 | 9.830 | 9.830 | 16,923,842 |
| 2025-04-14 | 9.490 | 9.770 | 9.420 | 9.760 | 9.760 | 19,469,395 |
| 2025-04-11 | 9.850 | 9.890 | 9.460 | 9.530 | 9.530 | 21,709,052 |
| 2025-04-10 | 9.650 | 10.190 | 9.600 | 10.010 | 10.010 | 28,644,942 |
| 2025-04-09 | 10.150 | 10.650 | 9.600 | 10.040 | 10.040 | 40,455,461 |
| 2025-04-08 | 9.120 | 10.250 | 9.120 | 10.250 | 10.250 | 40,076,984 |
| 2025-04-07 | 9.380 | 9.950 | 9.060 | 9.320 | 9.320 | 35,119,273 |
| 2025-04-03 | 9.050 | 9.450 | 9.030 | 9.390 | 9.390 | 13,599,002 |
| 2025-04-02 | 9.310 | 9.450 | 9.070 | 9.120 | 9.120 | 8,004,300 |
| 2025-04-01 | 9.130 | 9.300 | 9.060 | 9.280 | 9.280 | 8,338,695 |
| 2025-03-31 | 9.260 | 9.390 | 8.940 | 9.060 | 9.060 | 9,028,450 |
| 2025-03-28 | 9.400 | 9.470 | 9.230 | 9.250 | 9.250 | 9,144,500 |
| 2025-03-27 | 9.400 | 9.550 | 9.350 | 9.410 | 9.410 | 15,219,890 |
| 2025-03-26 | 9.050 | 9.790 | 8.950 | 9.560 | 9.560 | 24,771,790 |
| 2025-03-25 | 8.950 | 9.080 | 8.810 | 9.000 | 9.000 | 8,041,600 |
| 2025-03-24 | 9.070 | 9.130 | 8.770 | 8.910 | 8.910 | 9,506,000 |
| 2025-03-21 | 9.280 | 9.350 | 8.940 | 9.010 | 9.010 | 13,519,300 |
| 2025-03-20 | 9.350 | 9.700 | 9.210 | 9.230 | 9.230 | 16,101,025 |
| 2025-03-19 | 9.210 | 9.640 | 9.100 | 9.420 | 9.420 | 21,963,693 |
| 2025-03-18 | 9.060 | 9.190 | 8.970 | 9.160 | 9.160 | 13,970,908 |
| 2025-03-17 | 9.110 | 9.290 | 9.030 | 9.080 | 9.080 | 19,131,961 |
| 2025-03-14 | 9.280 | 9.390 | 9.000 | 9.030 | 9.030 | 26,765,729 |
| 2025-03-13 | 8.660 | 9.190 | 8.650 | 9.190 | 9.190 | 17,852,511 |
| 2025-03-12 | 8.390 | 8.440 | 8.340 | 8.350 | 8.350 | 4,229,160 |
| 2025-03-11 | 8.210 | 8.440 | 8.200 | 8.430 | 8.430 | 7,431,443 |
| 2025-03-10 | 8.320 | 8.390 | 8.220 | 8.290 | 8.290 | 4,389,100 |
| 2025-03-07 | 8.360 | 8.370 | 8.230 | 8.250 | 8.250 | 5,135,360 |
| 2025-03-06 | 8.300 | 8.370 | 8.240 | 8.360 | 8.360 | 5,356,401 |
| 2025-03-05 | 8.510 | 8.580 | 8.300 | 8.320 | 8.320 | 5,824,401 |
| 2025-03-04 | 8.210 | 8.450 | 8.160 | 8.440 | 8.440 | 6,509,581 |
| 2025-03-03 | 8.240 | 8.350 | 8.200 | 8.260 | 8.260 | 4,182,109 |
| 2025-02-28 | 8.390 | 8.460 | 8.200 | 8.220 | 8.220 | 6,891,200 |
| 2025-02-27 | 8.390 | 8.480 | 8.270 | 8.420 | 8.420 | 8,343,301 |
| 2025-02-26 | 8.150 | 8.550 | 8.120 | 8.390 | 8.390 | 10,301,259 |
| 2025-02-25 | 8.180 | 8.230 | 8.110 | 8.130 | 8.130 | 5,081,201 |
| 2025-02-24 | 8.210 | 8.350 | 8.210 | 8.230 | 8.230 | 5,941,101 |
| 2025-02-21 | 8.180 | 8.290 | 8.060 | 8.160 | 8.160 | 5,448,153 |
| 2025-02-20 | 8.210 | 8.260 | 8.150 | 8.220 | 8.220 | 4,191,900 |
| 2025-02-19 | 8.150 | 8.240 | 8.140 | 8.210 | 8.210 | 4,476,736 |
| 2025-02-18 | 8.380 | 8.400 | 8.160 | 8.180 | 8.180 | 5,389,100 |
| 2025-02-17 | 8.460 | 8.480 | 8.280 | 8.370 | 8.370 | 7,578,401 |
| 2025-02-14 | 8.470 | 8.610 | 8.360 | 8.460 | 8.460 | 8,305,201 |
| 2025-02-13 | 8.240 | 8.660 | 8.240 | 8.470 | 8.470 | 10,773,713 |
| 2025-02-12 | 8.270 | 8.310 | 8.160 | 8.220 | 8.220 | 4,176,700 |
| 2025-02-11 | 8.480 | 8.510 | 8.220 | 8.280 | 8.280 | 5,600,167 |
| 2025-02-10 | 8.320 | 8.470 | 8.280 | 8.460 | 8.460 | 5,294,988 |
| 2025-02-07 | 8.170 | 8.400 | 8.130 | 8.320 | 8.320 | 6,630,357 |
| 2025-02-06 | 8.210 | 8.210 | 8.000 | 8.170 | 8.170 | 4,446,816 |
| 2025-02-05 | 8.260 | 8.260 | 8.140 | 8.200 | 8.200 | 3,675,200 |
| 2025-01-27 | 8.170 | 8.370 | 8.150 | 8.190 | 8.190 | 4,617,591 |
| 2025-01-24 | 8.130 | 8.190 | 8.050 | 8.110 | 8.110 | 3,631,457 |
| 2025-01-23 | 8.210 | 8.300 | 8.180 | 8.180 | 8.180 | 3,954,815 |
| 2025-01-22 | 8.210 | 8.330 | 8.130 | 8.150 | 8.150 | 2,647,636 |
| 2025-01-21 | 8.340 | 8.400 | 8.140 | 8.230 | 8.230 | 3,611,800 |
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.