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
2026-01-19	18.640	19.100	18.550	19.000	14.404	3,094,549
2026-01-16	18.760	18.850	18.500	18.720	14.192	3,086,512
2026-01-15	18.670	19.380	18.510	18.760	14.222	4,066,309
2026-01-14	18.690	18.830	18.190	18.560	14.071	4,110,524
2026-01-13	18.380	18.860	18.330	18.690	14.169	4,276,944
2026-01-12	18.140	18.480	17.990	18.440	13.980	2,687,477
2026-01-09	17.980	18.170	17.870	18.080	13.707	2,524,418
2026-01-08	17.710	18.090	17.540	18.050	13.684	2,701,632
2026-01-07	17.700	17.990	17.620	17.640	13.373	2,437,656
2026-01-06	17.780	18.080	17.670	17.900	13.495	2,706,002
2026-01-05	17.500	17.980	17.350	17.820	13.434	2,823,414
2025-12-31	17.460	17.620	17.250	17.510	13.201	1,898,260
2025-12-30	17.680	17.750	17.410	17.500	13.193	1,715,389
2025-12-29	17.570	17.700	17.370	17.640	13.299	1,789,031
2025-12-26	17.650	17.740	17.480	17.530	13.216	1,889,394
2025-12-25	17.600	17.780	17.430	17.650	13.306	1,926,873
2025-12-24	17.520	17.720	17.450	17.540	13.223	1,488,175
2025-12-23	17.600	17.740	17.430	17.650	13.306	2,637,388
2025-12-22	17.820	17.880	17.550	17.620	13.283	2,596,388
2025-12-19	17.200	17.740	17.190	17.680	13.329	2,699,788
2025-12-18	17.000	17.400	16.820	17.200	12.967	2,462,213
2025-12-17	16.870	17.060	16.550	16.890	12.733	2,853,240
2025-12-16	17.000	17.250	16.770	16.940	12.771	2,800,649
2025-12-15	16.900	17.140	16.710	16.930	12.763	1,975,646
2025-12-12	17.260	17.440	16.810	16.990	12.809	3,055,249
2025-12-11	17.920	17.990	17.210	17.280	13.027	3,212,281
2025-12-10	18.020	18.060	17.750	17.770	13.397	2,064,784
2025-12-09	18.160	18.350	17.950	17.990	13.562	2,095,124
2025-12-08	18.170	18.400	18.080	18.120	13.660	2,294,737
2025-12-05	17.900	18.190	17.610	18.130	13.668	2,957,553
2025-12-04	18.370	18.370	17.830	17.860	13.464	3,282,432
2025-12-03	18.470	18.700	18.140	18.220	13.736	3,872,650
2025-12-02	18.960	18.970	18.220	18.410	13.879	4,420,252
2025-12-01	19.000	19.260	18.830	18.880	14.233	4,139,733
2025-11-28	18.780	19.030	18.540	19.000	14.324	5,158,643
2025-11-27	19.300	19.350	18.670	18.710	14.105	6,776,311
2025-11-26	19.200	20.180	19.000	19.180	14.460	8,846,327
2025-11-25	19.540	19.700	19.160	19.310	14.558	6,859,063
2025-11-24	19.680	20.280	18.890	19.160	14.445	8,985,015
2025-11-21	19.900	20.620	18.900	18.900	14.249	11,605,917
2025-11-20	20.400	20.420	19.540	20.090	15.146	13,873,562
2025-11-19	19.020	20.990	18.810	20.420	15.394	17,150,084
2025-11-18	19.330	19.610	18.930	19.030	14.347	4,982,328
2025-11-17	19.490	20.180	19.310	19.510	14.708	7,454,359
2025-11-14	19.270	19.480	19.200	19.280	14.535	3,198,390
2025-11-13	19.120	19.270	18.960	19.240	14.505	3,076,411
2025-11-12	19.370	19.460	19.100	19.170	14.452	3,136,900
2025-11-11	19.290	19.350	19.120	19.330	14.573	3,725,455
2025-11-10	18.990	19.420	18.900	19.310	14.558	4,708,134
2025-11-07	18.950	19.220	18.800	18.920	14.264	3,727,469
2025-11-06	19.110	19.110	18.720	18.890	14.241	5,421,144
2025-11-05	19.320	19.380	19.080	19.110	14.407	5,334,283
2025-11-04	19.330	19.480	18.970	19.390	14.618	6,190,102
2025-11-03	19.110	19.540	19.010	19.240	14.505	7,419,084
2025-10-31	19.400	19.710	19.100	19.200	14.475	10,293,185
2025-10-30	19.040	20.000	18.800	19.840	14.957	14,425,837
2025-10-29	18.440	21.000	18.260	19.570	14.754	17,286,558
2025-10-28	18.430	18.550	18.250	18.280	13.781	2,803,700
2025-10-27	18.110	18.640	18.110	18.430	13.894	4,044,190
2025-10-24	18.080	18.310	17.870	18.130	13.668	3,023,287

← NewerPage 4 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.