Shanghai Menon Animal Nutrition Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.390	10.490	9.790	10.280	10.280	4,421,270
2026-07-20	10.860	11.150	10.270	10.440	10.440	3,918,290
2026-07-17	11.130	11.410	10.800	10.910	10.910	3,646,950
2026-07-16	11.070	11.350	10.940	11.170	11.170	2,038,860
2026-07-15	10.990	11.250	10.750	11.130	11.130	2,796,000
2026-07-14	10.590	11.050	10.430	11.010	11.010	3,114,370
2026-07-13	10.900	10.980	10.580	10.680	10.680	3,477,973
2026-07-10	10.690	11.200	10.510	10.900	10.900	3,202,943
2026-07-09	10.840	10.930	10.530	10.790	10.790	2,375,246
2026-07-08	11.210	11.230	10.780	10.880	10.880	2,658,886
2026-07-07	11.520	11.660	11.050	11.160	11.160	2,808,676
2026-07-06	11.410	11.880	11.410	11.590	11.590	2,832,620
2026-07-03	11.480	11.640	11.310	11.490	11.490	3,077,672
2026-07-02	11.320	11.610	11.210	11.310	11.310	3,191,583
2026-07-01	10.930	11.510	10.790	11.310	11.310	4,483,942
2026-06-30	10.950	11.080	10.700	10.870	10.870	3,726,063
2026-06-29	10.910	11.340	10.510	10.980	10.980	3,980,920
2026-06-26	11.110	11.240	10.800	10.880	10.880	3,282,770
2026-06-25	11.510	11.590	11.060	11.190	11.190	2,606,674
2026-06-24	12.120	12.160	11.460	11.560	11.560	3,330,917
2026-06-23	11.990	12.370	11.790	12.150	12.150	2,776,738
2026-06-22	11.940	12.000	11.350	12.000	12.000	4,101,312
2026-06-18	11.920	12.100	11.700	11.900	11.900	2,413,943
2026-06-17	12.010	12.180	11.900	11.990	11.990	2,572,073
2026-06-16	12.400	12.400	11.950	12.180	12.180	3,196,705
2026-06-15	12.630	12.720	12.040	12.180	12.180	4,345,920
2026-06-12	11.940	12.720	11.940	12.630	12.630	5,070,075
2026-06-11	12.570	12.620	12.160	12.400	12.400	2,284,510
2026-06-10	12.520	12.610	12.120	12.560	12.560	2,871,260
2026-06-09	12.720	12.940	12.450	12.520	12.520	2,527,150
2026-06-08	12.600	13.100	12.270	12.530	12.530	3,666,510
2026-06-05	12.790	13.100	12.480	12.990	12.990	2,834,146
2026-06-04	12.830	13.140	12.700	12.820	12.820	3,124,763
2026-06-03	13.300	13.380	12.840	12.980	12.980	3,623,245
2026-06-02	13.960	14.130	13.170	13.250	13.250	4,204,240
2026-06-01	13.150	14.010	12.960	13.880	13.880	4,993,585
2026-05-29	13.750	13.990	13.040	13.150	13.150	4,270,043
2026-05-28	18.290	18.390	17.530	18.000	13.646	2,819,065
2026-05-27	18.950	19.070	17.900	18.340	13.904	3,278,717
2026-05-26	19.590	19.680	18.780	19.000	14.404	2,423,200
2026-05-25	20.560	20.560	19.360	19.630	14.882	2,420,831
2026-05-22	19.770	20.270	19.470	20.120	15.253	2,251,483
2026-05-21	20.660	20.670	19.550	19.630	14.882	2,913,034
2026-05-20	20.540	20.690	20.280	20.660	15.663	2,189,978
2026-05-19	20.820	21.060	20.300	20.610	15.625	2,511,685
2026-05-18	20.500	20.880	20.190	20.870	15.822	3,583,125
2026-05-15	21.020	21.020	20.300	20.500	15.541	3,486,180
2026-05-14	20.780	21.120	20.700	20.820	15.784	2,234,620
2026-05-13	20.780	21.170	20.600	20.790	15.761	2,780,031
2026-05-12	20.910	21.400	20.810	20.870	15.822	3,682,711
2026-05-11	21.250	21.270	20.650	20.940	15.875	3,332,810
2026-05-08	20.520	21.290	20.520	21.040	15.951	4,154,022
2026-05-07	20.570	20.800	20.370	20.500	15.541	3,105,700
2026-05-06	20.670	20.860	20.270	20.570	15.595	5,395,910
2026-04-30	20.280	20.710	20.060	20.470	15.519	3,583,569
2026-04-29	19.780	20.280	19.560	20.070	15.216	3,382,873
2026-04-28	19.950	20.330	19.650	19.690	14.927	3,914,821
2026-04-27	19.150	19.850	18.760	19.800	15.011	3,152,890
2026-04-24	18.830	19.260	18.650	19.130	14.503	2,390,050
2026-04-23	19.100	19.200	18.800	18.870	14.306	2,511,730

← NewerPage 2 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2600 CNY
2026-01-07	0.1000 CNY
2025-06-11	0.3200 CNY
2024-05-13	0.5500 CNY
2023-07-03	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.