Shandong Minhe Animal Husbandry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.350 | 7.590 | 7.350 | 7.410 | 7.410 | 3,268,329 |
| 2026-10-19 | 7.590 | 7.650 | 7.360 | 7.440 | 7.440 | 4,930,950 |
| 2026-10-16 | 7.470 | 7.790 | 7.430 | 7.560 | 7.560 | 6,729,800 |
| 2026-10-15 | 7.500 | 7.510 | 7.350 | 7.390 | 7.390 | 5,284,000 |
| 2026-10-14 | 7.700 | 7.910 | 7.610 | 7.610 | 7.610 | 6,812,104 |
| 2026-10-13 | 7.670 | 7.750 | 7.470 | 7.730 | 7.730 | 4,550,300 |
| 2026-10-12 | 7.800 | 7.870 | 7.660 | 7.690 | 7.690 | 4,489,450 |
| 2026-10-09 | 7.850 | 7.920 | 7.660 | 7.800 | 7.800 | 4,799,200 |
| 2026-10-08 | 7.950 | 8.020 | 7.780 | 7.800 | 7.800 | 4,573,900 |
| 2026-09-30 | 7.850 | 8.180 | 7.850 | 7.920 | 7.920 | 3,247,917 |
| 2026-09-29 | 7.950 | 7.970 | 7.760 | 7.930 | 7.930 | 4,384,600 |
| 2026-09-28 | 7.720 | 7.880 | 7.650 | 7.810 | 7.810 | 5,623,100 |
| 2026-09-24 | 7.810 | 7.910 | 7.700 | 7.750 | 7.750 | 4,106,800 |
| 2026-09-23 | 7.920 | 7.940 | 7.820 | 7.830 | 7.830 | 3,028,174 |
| 2026-09-22 | 7.950 | 8.020 | 7.780 | 7.940 | 7.940 | 4,450,821 |
| 2026-09-21 | 7.790 | 7.960 | 7.730 | 7.950 | 7.950 | 4,986,608 |
| 2026-09-18 | 7.920 | 7.950 | 7.730 | 7.790 | 7.790 | 5,527,432 |
| 2026-09-17 | 7.810 | 8.030 | 7.780 | 7.890 | 7.890 | 5,632,721 |
| 2026-09-16 | 7.800 | 8.000 | 7.660 | 7.790 | 7.790 | 7,485,117 |
| 2026-09-15 | 7.960 | 7.980 | 7.820 | 7.840 | 7.840 | 4,748,600 |
| 2026-09-14 | 8.050 | 8.120 | 7.870 | 7.960 | 7.960 | 6,553,700 |
| 2026-09-11 | 8.310 | 8.360 | 8.060 | 8.100 | 8.100 | 4,966,050 |
| 2026-09-10 | 8.560 | 8.580 | 8.330 | 8.340 | 8.340 | 6,075,200 |
| 2026-09-09 | 8.430 | 8.650 | 8.360 | 8.560 | 8.560 | 7,828,150 |
| 2026-09-08 | 8.510 | 8.680 | 8.430 | 8.470 | 8.470 | 7,837,389 |
| 2026-09-07 | 8.340 | 8.570 | 8.320 | 8.520 | 8.520 | 8,233,700 |
| 2026-09-04 | 8.010 | 8.450 | 8.000 | 8.340 | 8.340 | 9,120,000 |
| 2026-09-03 | 8.160 | 8.220 | 7.980 | 7.990 | 7.990 | 4,474,400 |
| 2026-09-02 | 8.270 | 8.380 | 8.120 | 8.160 | 8.160 | 5,241,436 |
| 2026-09-01 | 8.230 | 8.450 | 8.190 | 8.340 | 8.340 | 5,996,136 |
| 2026-08-31 | 8.140 | 8.350 | 8.140 | 8.240 | 8.240 | 6,377,000 |
| 2026-08-28 | 8.090 | 8.270 | 8.030 | 8.240 | 8.240 | 5,431,883 |
| 2026-08-27 | 8.000 | 8.120 | 7.950 | 8.100 | 8.100 | 4,418,384 |
| 2026-08-26 | 7.950 | 8.120 | 7.950 | 8.020 | 8.020 | 4,615,184 |
| 2026-08-25 | 7.760 | 8.010 | 7.760 | 8.000 | 8.000 | 6,495,400 |
| 2026-08-24 | 7.910 | 8.010 | 7.730 | 7.810 | 7.810 | 7,860,228 |
| 2026-08-21 | 7.830 | 8.370 | 7.830 | 7.940 | 7.940 | 13,153,624 |
| 2026-08-20 | 7.610 | 7.870 | 7.510 | 7.830 | 7.830 | 8,535,300 |
| 2026-08-19 | 7.720 | 7.740 | 7.510 | 7.520 | 7.520 | 6,694,800 |
| 2026-08-18 | 7.600 | 7.750 | 7.600 | 7.710 | 7.710 | 5,899,100 |
| 2026-08-17 | 7.630 | 7.730 | 7.560 | 7.630 | 7.630 | 4,879,999 |
| 2026-08-14 | 7.750 | 7.800 | 7.540 | 7.630 | 7.630 | 5,169,600 |
| 2026-08-13 | 7.950 | 7.980 | 7.690 | 7.740 | 7.740 | 5,474,700 |
| 2026-08-12 | 7.830 | 7.850 | 7.650 | 7.830 | 7.830 | 10,387,046 |
| 2026-08-11 | 7.790 | 8.260 | 7.730 | 7.850 | 7.850 | 19,712,439 |
| 2026-08-10 | 7.280 | 7.940 | 7.280 | 7.890 | 7.890 | 18,411,461 |
| 2026-08-07 | 7.230 | 7.260 | 7.100 | 7.240 | 7.240 | 3,653,100 |
| 2026-08-06 | 7.160 | 7.270 | 7.130 | 7.260 | 7.260 | 4,172,017 |
| 2026-08-05 | 7.150 | 7.240 | 7.090 | 7.180 | 7.180 | 3,543,602 |
| 2026-08-04 | 7.200 | 7.250 | 7.090 | 7.120 | 7.120 | 4,572,430 |
| 2026-08-03 | 7.040 | 7.240 | 7.030 | 7.190 | 7.190 | 4,326,401 |
| 2026-07-31 | 6.890 | 7.140 | 6.880 | 7.040 | 7.040 | 5,036,789 |
| 2026-07-30 | 6.910 | 7.030 | 6.840 | 6.890 | 6.890 | 4,582,700 |
| 2026-07-29 | 6.800 | 6.980 | 6.800 | 6.900 | 6.900 | 3,956,177 |
| 2026-07-28 | 6.820 | 6.900 | 6.750 | 6.830 | 6.830 | 3,105,047 |
| 2026-07-27 | 6.760 | 6.840 | 6.710 | 6.810 | 6.810 | 3,268,000 |
| 2026-07-24 | 6.930 | 7.000 | 6.710 | 6.730 | 6.730 | 4,353,802 |
| 2026-07-23 | 6.880 | 7.010 | 6.740 | 7.010 | 7.010 | 5,563,200 |
| 2026-07-22 | 6.790 | 6.900 | 6.720 | 6.780 | 6.780 | 4,012,200 |
| 2026-07-21 | 7.000 | 7.000 | 6.690 | 6.850 | 6.850 | 7,543,922 |
Page 1 of 21 · 1,216 trading daysOlder →
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.