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
2025-10-23	17.920	18.090	17.780	18.080	13.630	2,702,082
2025-10-22	17.940	18.250	17.850	18.000	13.570	2,837,393
2025-10-21	17.710	18.030	17.650	18.010	13.577	3,444,287
2025-10-20	17.650	17.800	17.600	17.710	13.351	3,026,790
2025-10-17	18.040	18.040	17.550	17.590	13.261	4,052,490
2025-10-16	18.050	18.340	17.740	17.790	13.412	5,181,836
2025-10-15	18.460	18.610	18.020	18.060	13.615	7,277,688
2025-10-14	18.870	19.080	18.350	18.610	14.030	10,165,229
2025-10-13	19.730	20.730	18.900	19.000	14.324	16,627,494
2025-10-10	17.650	19.160	17.650	18.500	13.947	8,896,943
2025-10-09	17.790	18.080	17.480	17.800	13.419	2,644,625
2025-09-30	17.810	17.940	17.660	17.660	13.314	1,307,826
2025-09-29	17.750	18.060	17.300	17.800	13.419	2,714,670
2025-09-26	17.520	17.950	17.440	17.770	13.397	2,604,433
2025-09-25	17.700	17.880	17.500	17.510	13.201	1,819,610
2025-09-24	17.420	17.990	17.410	17.750	13.381	3,026,349
2025-09-23	17.600	17.600	16.900	17.600	13.268	3,818,735
2025-09-22	17.870	17.900	17.460	17.580	13.253	2,364,960
2025-09-19	17.840	17.930	17.650	17.850	13.457	2,058,318
2025-09-18	18.360	18.490	17.640	17.840	13.449	4,514,950
2025-09-17	18.580	18.640	18.320	18.410	13.879	2,494,921
2025-09-16	18.380	18.590	18.290	18.580	14.007	2,499,694
2025-09-15	18.500	18.570	18.320	18.350	13.834	1,930,489
2025-09-12	18.790	18.800	18.440	18.480	13.932	2,890,966
2025-09-11	18.610	18.690	18.400	18.690	14.090	3,114,033
2025-09-10	18.690	18.950	18.460	18.630	14.045	2,831,774
2025-09-09	19.050	19.200	18.710	18.750	14.135	2,668,502
2025-09-08	18.810	19.150	18.810	19.090	14.392	2,768,594
2025-09-05	18.650	18.890	18.350	18.780	14.158	2,852,436
2025-09-04	18.370	18.990	18.300	18.690	14.090	3,694,145
2025-09-03	18.970	19.110	18.240	18.350	13.834	2,965,769
2025-09-02	19.320	19.450	18.670	18.950	14.286	4,015,466
2025-09-01	19.110	19.800	19.010	19.450	14.663	4,208,555
2025-08-29	19.170	19.370	19.080	19.140	14.429	4,021,836
2025-08-28	18.740	19.600	18.610	19.150	14.437	6,366,900
2025-08-27	19.700	19.740	18.740	18.740	14.128	6,544,419
2025-08-26	19.350	19.780	19.200	19.710	14.859	6,097,522
2025-08-25	19.350	19.520	19.260	19.350	14.588	3,896,165
2025-08-22	19.700	19.790	19.230	19.330	14.573	5,279,673
2025-08-21	19.560	19.890	19.500	19.710	14.859	6,161,698
2025-08-20	19.680	19.730	19.460	19.580	14.761	4,279,172
2025-08-19	19.580	19.670	19.430	19.620	14.791	4,170,273
2025-08-18	19.340	19.690	19.260	19.560	14.746	4,268,332
2025-08-15	19.080	19.320	19.000	19.260	14.520	3,001,011
2025-08-14	19.530	19.590	18.970	18.990	14.316	3,803,186
2025-08-13	19.600	19.720	19.210	19.440	14.656	4,136,646
2025-08-12	19.770	19.880	19.530	19.570	14.754	3,752,262
2025-08-11	19.660	19.840	19.540	19.780	14.912	5,216,120
2025-08-08	19.670	19.860	19.150	19.370	14.603	5,457,121
2025-08-07	20.090	20.110	19.650	19.680	14.837	6,041,536
2025-08-06	20.200	20.350	19.960	20.060	15.123	5,608,343
2025-08-05	20.300	20.430	19.900	20.330	15.327	7,120,635
2025-08-04	19.900	20.740	19.700	20.400	15.379	7,057,900
2025-08-01	19.650	20.780	19.610	20.120	15.168	10,769,661
2025-07-31	19.580	19.900	19.460	19.700	14.852	4,734,431
2025-07-30	19.600	19.730	19.460	19.590	14.769	3,472,968
2025-07-29	19.860	19.900	19.400	19.590	14.769	3,978,923
2025-07-28	20.010	20.050	19.770	19.850	14.965	4,741,369
2025-07-25	19.500	20.250	19.310	20.080	15.138	10,255,421
2025-07-24	19.300	19.820	19.270	19.500	14.701	4,794,043

← NewerPage 5 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.