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
2026-04-22	19.060	19.190	18.820	19.000	14.404	2,279,290
2026-04-21	18.700	19.160	18.560	18.990	14.397	2,812,303
2026-04-20	18.650	18.760	18.320	18.690	14.169	2,141,815
2026-04-17	18.680	18.720	18.350	18.540	14.056	1,847,313
2026-04-16	18.480	18.680	18.100	18.580	14.086	2,389,133
2026-04-15	18.720	18.730	18.260	18.320	13.889	2,107,963
2026-04-14	18.770	18.870	18.270	18.540	14.056	2,190,370
2026-04-13	18.750	18.770	18.240	18.610	14.109	2,453,243
2026-04-10	18.930	19.060	18.600	18.750	14.215	2,309,450
2026-04-09	19.170	19.170	18.510	18.600	14.101	2,413,697
2026-04-08	18.800	19.220	18.800	19.050	14.442	2,660,795
2026-04-07	17.500	18.780	17.500	18.660	14.147	3,497,260
2026-04-03	18.780	18.780	17.820	17.910	13.578	2,746,640
2026-04-02	19.010	19.130	18.520	18.660	14.147	2,325,767
2026-04-01	18.900	19.050	18.640	19.050	14.442	2,693,984
2026-03-31	19.050	19.200	18.480	18.530	14.048	2,538,250
2026-03-30	18.600	19.050	18.430	18.960	14.374	2,510,354
2026-03-27	18.500	19.090	18.100	18.750	14.215	3,098,030
2026-03-26	19.010	19.330	18.400	18.600	14.101	2,437,013
2026-03-25	18.820	19.230	18.750	19.100	14.480	2,926,258
2026-03-24	18.420	18.850	17.700	18.700	14.177	3,901,595
2026-03-23	18.850	18.940	17.520	17.720	13.434	6,771,633
2026-03-20	19.780	20.000	19.150	19.300	14.632	3,828,916
2026-03-19	20.000	20.300	19.580	19.810	15.018	3,485,183
2026-03-18	20.130	20.300	19.780	20.210	15.322	3,624,332
2026-03-17	20.930	21.070	19.960	20.000	15.162	4,650,543
2026-03-16	20.510	21.180	20.330	20.970	15.898	5,788,824
2026-03-13	20.880	20.970	20.580	20.700	15.693	4,650,230
2026-03-12	20.520	20.640	20.190	20.260	15.360	2,949,570
2026-03-11	20.710	20.850	20.220	20.410	15.473	2,724,670
2026-03-10	20.400	20.750	20.390	20.690	15.686	3,409,794
2026-03-09	20.050	20.720	20.050	20.290	15.382	3,977,936
2026-03-06	19.300	20.580	19.150	20.520	15.557	4,769,449
2026-03-05	19.450	19.710	19.130	19.260	14.601	2,624,174
2026-03-04	19.290	19.510	18.940	19.330	14.654	3,932,401
2026-03-03	19.650	19.870	19.370	19.440	14.738	4,678,323
2026-03-02	20.000	20.230	19.300	19.430	14.730	4,610,140
2026-02-27	19.860	20.250	19.850	20.210	15.322	3,417,953
2026-02-26	20.160	20.320	19.800	20.020	15.178	3,519,904
2026-02-25	20.220	20.450	20.160	20.210	15.322	3,453,801
2026-02-24	19.890	20.340	19.880	20.220	15.329	4,154,543
2026-02-13	19.710	20.160	19.650	19.660	14.905	3,488,552
2026-02-12	20.310	20.410	19.720	19.720	14.950	4,504,383
2026-02-11	20.050	20.570	19.910	20.340	15.420	5,561,562
2026-02-10	20.260	20.670	20.010	20.020	15.178	5,927,910
2026-02-09	20.790	20.950	19.970	20.220	15.329	9,678,797
2026-02-06	19.990	21.560	19.940	20.340	15.420	12,962,605
2026-02-05	19.440	19.640	19.210	19.300	14.632	2,732,938
2026-02-04	19.490	19.540	19.260	19.340	14.662	2,528,890
2026-02-03	19.130	19.490	19.050	19.360	14.677	3,049,939
2026-02-02	19.540	19.680	19.120	19.130	14.503	5,124,883
2026-01-30	18.960	19.700	18.960	19.580	14.844	4,832,490
2026-01-29	19.180	19.450	18.980	19.100	14.480	3,387,956
2026-01-28	19.480	19.600	19.250	19.300	14.632	3,096,286
2026-01-27	19.530	19.640	19.040	19.460	14.753	4,451,207
2026-01-26	19.550	19.780	19.450	19.650	14.897	4,032,135
2026-01-23	19.750	19.750	19.370	19.550	14.821	2,981,950
2026-01-22	19.380	19.650	19.280	19.590	14.852	2,838,009
2026-01-21	19.140	19.370	19.040	19.370	14.685	2,840,006
2026-01-20	19.160	19.390	19.000	19.310	14.639	4,567,687

← NewerPage 3 of 5 · 243 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.