Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.390 | 8.430 | 8.210 | 8.320 | 8.320 | 4,094,300 |
| 2025-01-17 | 8.280 | 8.380 | 8.240 | 8.350 | 8.350 | 3,056,200 |
| 2025-01-16 | 8.410 | 8.440 | 8.250 | 8.320 | 8.320 | 3,971,900 |
| 2025-01-15 | 8.290 | 8.350 | 8.200 | 8.300 | 8.300 | 3,201,900 |
| 2025-01-14 | 8.160 | 8.310 | 8.160 | 8.300 | 8.300 | 4,864,700 |
| 2025-01-13 | 7.950 | 8.150 | 7.760 | 8.150 | 8.150 | 4,193,600 |
| 2025-01-10 | 8.230 | 8.270 | 7.930 | 7.950 | 7.950 | 4,138,100 |
| 2025-01-09 | 8.210 | 8.290 | 8.120 | 8.240 | 8.240 | 3,442,800 |
| 2025-01-08 | 8.310 | 8.400 | 8.060 | 8.210 | 8.210 | 4,963,500 |
| 2025-01-07 | 8.160 | 8.360 | 8.090 | 8.350 | 8.350 | 3,482,600 |
| 2025-01-06 | 8.270 | 8.370 | 7.990 | 8.160 | 8.160 | 4,740,000 |
| 2025-01-03 | 8.790 | 8.790 | 8.280 | 8.300 | 8.300 | 8,371,667 |
| 2025-01-02 | 8.970 | 9.050 | 8.600 | 8.700 | 8.700 | 5,642,000 |
| 2024-12-31 | 9.090 | 9.230 | 8.890 | 8.890 | 8.890 | 5,077,401 |
| 2024-12-30 | 9.250 | 9.330 | 9.010 | 9.090 | 9.090 | 5,790,701 |
| 2024-12-27 | 8.960 | 9.340 | 8.900 | 9.270 | 9.270 | 6,896,801 |
| 2024-12-26 | 8.930 | 9.070 | 8.920 | 8.960 | 8.960 | 3,642,900 |
| 2024-12-25 | 9.110 | 9.140 | 8.810 | 8.940 | 8.940 | 5,506,560 |
| 2024-12-24 | 9.210 | 9.250 | 9.030 | 9.160 | 9.160 | 4,700,671 |
| 2024-12-23 | 9.700 | 9.870 | 9.140 | 9.170 | 9.170 | 8,842,574 |
| 2024-12-20 | 9.490 | 9.620 | 9.470 | 9.550 | 9.550 | 5,100,374 |
| 2024-12-19 | 9.470 | 9.540 | 9.320 | 9.500 | 9.500 | 5,684,274 |
| 2024-12-18 | 9.770 | 9.820 | 9.510 | 9.560 | 9.560 | 5,930,720 |
| 2024-12-17 | 10.150 | 10.210 | 9.700 | 9.740 | 9.740 | 8,570,712 |
| 2024-12-16 | 10.350 | 10.470 | 10.110 | 10.190 | 10.190 | 6,273,403 |
| 2024-12-13 | 10.500 | 10.570 | 10.280 | 10.340 | 10.340 | 8,590,800 |
| 2024-12-12 | 10.510 | 10.650 | 10.330 | 10.580 | 10.580 | 9,228,203 |
| 2024-12-11 | 10.090 | 10.620 | 10.000 | 10.500 | 10.500 | 14,646,000 |
| 2024-12-10 | 10.340 | 10.460 | 10.040 | 10.080 | 10.080 | 9,917,100 |
| 2024-12-09 | 10.160 | 10.230 | 9.920 | 9.990 | 9.990 | 9,481,700 |
| 2024-12-06 | 10.160 | 10.230 | 9.970 | 10.130 | 10.130 | 8,948,600 |
| 2024-12-05 | 10.420 | 10.550 | 10.070 | 10.140 | 10.140 | 11,920,637 |
| 2024-12-04 | 10.650 | 10.800 | 10.340 | 10.400 | 10.400 | 15,812,521 |
| 2024-12-03 | 10.290 | 11.270 | 10.290 | 10.810 | 10.810 | 36,408,785 |
| 2024-12-02 | 9.540 | 10.470 | 9.490 | 10.420 | 10.420 | 34,988,905 |
| 2024-11-29 | 9.230 | 9.580 | 9.210 | 9.520 | 9.520 | 13,106,900 |
| 2024-11-28 | 9.150 | 9.300 | 9.090 | 9.230 | 9.230 | 6,364,900 |
| 2024-11-27 | 9.250 | 9.260 | 8.900 | 9.150 | 9.150 | 7,390,400 |
| 2024-11-26 | 9.160 | 9.350 | 9.140 | 9.220 | 9.220 | 6,633,448 |
| 2024-11-25 | 9.060 | 9.300 | 8.970 | 9.160 | 9.160 | 6,361,694 |
| 2024-11-22 | 9.420 | 9.580 | 9.050 | 9.070 | 9.070 | 11,555,535 |
| 2024-11-21 | 9.110 | 9.560 | 9.110 | 9.500 | 9.500 | 15,855,001 |
| 2024-11-20 | 9.030 | 9.170 | 8.960 | 9.120 | 9.120 | 6,866,870 |
| 2024-11-19 | 8.990 | 9.080 | 8.800 | 9.030 | 9.030 | 6,433,900 |
| 2024-11-18 | 8.950 | 9.380 | 8.910 | 8.980 | 8.980 | 11,321,721 |
| 2024-11-15 | 8.930 | 9.060 | 8.780 | 8.830 | 8.830 | 5,376,900 |
| 2024-11-14 | 9.130 | 9.170 | 8.920 | 8.930 | 8.930 | 5,139,800 |
| 2024-11-13 | 9.300 | 9.370 | 9.010 | 9.140 | 9.140 | 8,211,500 |
| 2024-11-12 | 9.040 | 9.590 | 9.040 | 9.290 | 9.290 | 16,032,702 |
| 2024-11-11 | 8.920 | 9.080 | 8.870 | 9.030 | 9.030 | 6,394,300 |
| 2024-11-08 | 9.170 | 9.220 | 8.940 | 9.020 | 9.020 | 10,130,151 |
| 2024-11-07 | 8.800 | 9.200 | 8.770 | 9.120 | 9.120 | 13,398,434 |
| 2024-11-06 | 8.580 | 8.820 | 8.510 | 8.760 | 8.760 | 8,455,920 |
| 2024-11-05 | 8.550 | 8.640 | 8.490 | 8.610 | 8.610 | 7,680,100 |
| 2024-11-04 | 8.390 | 8.560 | 8.320 | 8.560 | 8.560 | 4,720,700 |
| 2024-11-01 | 8.470 | 8.590 | 8.280 | 8.400 | 8.400 | 6,648,406 |
| 2024-10-31 | 8.590 | 8.680 | 8.440 | 8.490 | 8.490 | 7,255,339 |
| 2024-10-30 | 8.700 | 8.750 | 8.550 | 8.660 | 8.660 | 5,277,015 |
| 2024-10-29 | 8.990 | 9.010 | 8.610 | 8.630 | 8.630 | 7,447,214 |
| 2024-10-28 | 8.850 | 8.990 | 8.790 | 8.960 | 8.960 | 8,552,035 |
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.