Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.850 | 8.990 | 8.790 | 8.960 | 8.960 | 8,552,035 |
| 2024-10-25 | 8.680 | 8.860 | 8.680 | 8.790 | 8.790 | 5,010,699 |
| 2024-10-24 | 8.650 | 8.870 | 8.650 | 8.710 | 8.710 | 5,663,400 |
| 2024-10-23 | 8.790 | 8.870 | 8.610 | 8.770 | 8.770 | 6,626,301 |
| 2024-10-22 | 8.360 | 8.740 | 8.360 | 8.730 | 8.730 | 7,419,346 |
| 2024-10-21 | 8.370 | 8.500 | 8.320 | 8.410 | 8.410 | 5,322,794 |
| 2024-10-18 | 8.250 | 8.480 | 8.100 | 8.370 | 8.370 | 6,599,641 |
| 2024-10-17 | 8.350 | 8.490 | 8.210 | 8.230 | 8.230 | 4,012,800 |
| 2024-10-16 | 8.270 | 8.440 | 8.200 | 8.310 | 8.310 | 4,589,585 |
| 2024-10-15 | 8.730 | 8.730 | 8.300 | 8.350 | 8.350 | 8,163,721 |
| 2024-10-14 | 8.700 | 8.790 | 8.620 | 8.730 | 8.730 | 3,861,353 |
| 2024-10-11 | 9.070 | 9.080 | 8.560 | 8.640 | 8.640 | 6,128,147 |
| 2024-10-10 | 8.900 | 9.300 | 8.900 | 9.010 | 9.010 | 10,026,406 |
| 2024-10-09 | 9.260 | 9.260 | 8.760 | 8.770 | 8.770 | 12,291,600 |
| 2024-10-08 | 10.070 | 10.070 | 8.980 | 9.470 | 9.470 | 19,055,269 |
| 2024-09-30 | 8.680 | 9.190 | 8.460 | 9.160 | 9.160 | 14,759,909 |
| 2024-09-27 | 8.150 | 8.480 | 8.130 | 8.390 | 8.390 | 6,646,482 |
| 2024-09-26 | 7.580 | 8.030 | 7.580 | 8.030 | 8.030 | 3,973,020 |
| 2024-09-25 | 7.690 | 7.850 | 7.640 | 7.660 | 7.660 | 3,692,579 |
| 2024-09-24 | 7.350 | 7.630 | 7.340 | 7.630 | 7.630 | 3,442,500 |
| 2024-09-23 | 7.280 | 7.400 | 7.270 | 7.290 | 7.290 | 1,348,200 |
| 2024-09-20 | 7.520 | 7.520 | 7.270 | 7.340 | 7.340 | 2,155,471 |
| 2024-09-19 | 7.260 | 7.530 | 7.220 | 7.450 | 7.450 | 3,673,700 |
| 2024-09-18 | 7.420 | 7.440 | 7.170 | 7.180 | 7.180 | 3,477,949 |
| 2024-09-13 | 7.610 | 7.660 | 7.420 | 7.440 | 7.440 | 2,058,700 |
| 2024-09-12 | 7.600 | 7.710 | 7.600 | 7.600 | 7.600 | 1,125,040 |
| 2024-09-11 | 7.730 | 7.730 | 7.580 | 7.620 | 7.620 | 1,656,600 |
| 2024-09-10 | 7.680 | 7.860 | 7.590 | 7.700 | 7.700 | 2,458,271 |
| 2024-09-09 | 7.680 | 7.750 | 7.570 | 7.720 | 7.720 | 1,245,300 |
| 2024-09-06 | 7.870 | 7.920 | 7.700 | 7.720 | 7.720 | 2,387,964 |
| 2024-09-05 | 7.700 | 7.920 | 7.680 | 7.890 | 7.890 | 2,427,800 |
| 2024-09-04 | 7.770 | 7.900 | 7.680 | 7.710 | 7.710 | 1,806,024 |
| 2024-09-03 | 7.770 | 7.910 | 7.720 | 7.830 | 7.830 | 1,338,422 |
| 2024-09-02 | 7.880 | 7.950 | 7.760 | 7.760 | 7.760 | 2,056,200 |
| 2024-08-30 | 7.740 | 7.960 | 7.700 | 7.880 | 7.880 | 2,030,400 |
| 2024-08-29 | 7.690 | 7.760 | 7.600 | 7.740 | 7.740 | 1,376,200 |
| 2024-08-28 | 7.610 | 7.750 | 7.510 | 7.680 | 7.680 | 1,498,800 |
| 2024-08-27 | 7.780 | 7.790 | 7.630 | 7.650 | 7.650 | 1,524,400 |
| 2024-08-26 | 7.510 | 7.790 | 7.430 | 7.740 | 7.740 | 2,559,400 |
| 2024-08-23 | 7.790 | 7.840 | 7.550 | 7.610 | 7.610 | 2,469,600 |
| 2024-08-22 | 7.900 | 7.940 | 7.720 | 7.800 | 7.800 | 1,828,400 |
| 2024-08-21 | 7.890 | 7.980 | 7.860 | 7.900 | 7.900 | 1,438,199 |
| 2024-08-20 | 8.080 | 8.100 | 7.890 | 7.940 | 7.940 | 2,003,111 |
| 2024-08-19 | 8.100 | 8.220 | 8.040 | 8.120 | 8.120 | 1,996,211 |
| 2024-08-16 | 8.250 | 8.290 | 8.130 | 8.140 | 8.140 | 2,065,169 |
| 2024-08-15 | 8.250 | 8.330 | 8.160 | 8.280 | 8.280 | 1,540,602 |
| 2024-08-14 | 8.270 | 8.300 | 8.170 | 8.250 | 8.250 | 1,643,769 |
| 2024-08-13 | 8.280 | 8.500 | 8.210 | 8.300 | 8.300 | 2,451,893 |
| 2024-08-12 | 8.300 | 8.420 | 8.270 | 8.290 | 8.290 | 1,841,869 |
| 2024-08-09 | 8.480 | 8.510 | 8.300 | 8.300 | 8.300 | 2,130,202 |
| 2024-08-08 | 8.380 | 8.510 | 8.320 | 8.460 | 8.460 | 2,341,893 |
| 2024-08-07 | 8.540 | 8.570 | 8.330 | 8.380 | 8.380 | 2,759,900 |
| 2024-08-06 | 8.550 | 8.590 | 8.450 | 8.570 | 8.570 | 2,204,769 |
| 2024-08-05 | 8.570 | 8.750 | 8.400 | 8.420 | 8.420 | 3,926,702 |
| 2024-08-02 | 8.570 | 8.840 | 8.550 | 8.630 | 8.630 | 4,099,500 |
| 2024-08-01 | 8.620 | 8.750 | 8.590 | 8.610 | 8.610 | 2,759,100 |
| 2024-07-31 | 8.440 | 8.650 | 8.350 | 8.650 | 8.650 | 3,999,300 |
| 2024-07-30 | 8.320 | 8.540 | 8.320 | 8.460 | 8.460 | 3,768,600 |
| 2024-07-29 | 8.600 | 8.620 | 8.240 | 8.320 | 8.320 | 5,091,200 |
| 2024-07-26 | 8.440 | 8.780 | 8.420 | 8.630 | 8.630 | 5,145,669 |
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.