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
2025-07-23	19.680	19.870	19.320	19.380	14.610	4,880,876
2025-07-22	19.570	20.000	19.410	19.800	14.927	7,859,540
2025-07-21	19.230	19.650	19.210	19.500	14.701	4,309,086
2025-07-18	19.380	19.380	19.100	19.250	14.512	2,858,063
2025-07-17	19.200	19.380	19.080	19.240	14.505	3,193,190
2025-07-16	18.930	19.300	18.910	19.210	14.482	3,758,469
2025-07-15	19.390	19.390	18.650	18.920	14.264	4,541,160
2025-07-14	19.070	19.400	18.960	19.390	14.618	4,002,440
2025-07-11	19.030	19.110	18.720	19.090	14.392	3,903,510
2025-07-10	19.180	19.250	19.010	19.030	14.347	3,738,759
2025-07-09	19.230	19.380	19.030	19.160	14.445	4,237,066
2025-07-08	19.390	19.430	19.130	19.290	14.543	4,479,137
2025-07-07	18.740	19.470	18.650	19.380	14.610	6,400,043
2025-07-04	19.120	19.140	18.720	18.790	14.165	4,925,440
2025-07-03	19.130	19.210	18.900	19.140	14.429	4,960,410
2025-07-02	19.050	19.350	18.880	19.180	14.460	6,806,475
2025-07-01	18.900	19.220	18.560	19.070	14.377	5,959,343
2025-06-30	18.920	18.920	18.680	18.890	14.241	3,544,067
2025-06-27	18.670	18.880	18.630	18.780	14.158	3,365,804
2025-06-26	18.810	18.980	18.550	18.700	14.098	4,356,966
2025-06-25	18.790	18.900	18.570	18.820	14.188	4,404,179
2025-06-24	18.480	19.100	18.380	18.800	14.173	4,624,692
2025-06-23	18.150	18.480	18.030	18.480	13.932	3,858,010
2025-06-20	18.470	18.600	18.060	18.180	13.706	5,193,645
2025-06-19	19.600	19.750	18.230	18.490	13.939	8,455,332
2025-06-18	19.670	19.820	19.380	19.630	14.799	5,472,862
2025-06-17	20.200	20.490	19.660	19.800	14.927	8,595,223
2025-06-16	20.440	21.000	19.950	20.290	15.296	9,171,112
2025-06-13	21.470	21.850	20.610	21.080	15.892	13,804,910
2025-06-12	20.880	22.560	20.300	22.070	16.638	18,732,226
2025-06-11	20.780	22.230	20.700	21.520	16.224	22,305,632
2025-06-10	19.940	21.450	19.620	20.670	15.342	19,321,981
2025-06-09	19.550	20.020	19.550	20.020	14.859	5,733,754
2025-06-06	19.720	19.750	19.350	19.600	14.547	4,612,306
2025-06-05	20.100	20.250	19.500	19.670	14.599	6,780,616
2025-06-04	20.210	20.300	19.730	20.200	14.993	6,166,368
2025-06-03	19.410	20.170	19.410	20.030	14.867	6,769,724
2025-05-30	19.980	20.330	19.660	19.730	14.644	6,873,243
2025-05-29	19.750	20.410	19.520	20.100	14.919	13,182,746
2025-05-28	21.230	21.390	19.640	19.780	14.681	18,007,873
2025-05-27	22.260	22.860	21.790	21.990	16.321	13,794,092
2025-05-26	22.060	22.220	21.400	22.220	16.492	10,389,925
2025-05-23	22.680	22.750	22.050	22.160	16.448	13,081,208
2025-05-22	22.730	24.300	22.650	23.140	17.175	14,850,505
2025-05-21	23.480	24.800	22.980	23.750	17.628	23,168,632
2025-05-20	22.010	25.860	22.010	24.810	18.414	33,363,305
2025-05-19	22.170	22.340	21.280	21.800	16.180	15,625,684
2025-05-16	23.010	23.320	22.300	22.380	16.611	26,438,348
2025-05-15	19.880	23.800	19.610	23.800	17.665	24,679,084
2025-05-14	19.720	20.500	19.530	19.830	14.718	8,425,924
2025-05-13	19.910	20.090	19.520	19.590	14.540	6,653,543
2025-05-12	19.670	20.180	19.670	19.920	14.785	8,065,460
2025-05-09	20.430	20.990	19.790	19.850	14.733	10,940,280
2025-05-08	20.260	20.430	19.930	20.430	15.163	8,492,198
2025-05-07	20.200	20.620	20.020	20.310	15.074	12,223,031
2025-05-06	19.500	20.060	19.390	20.060	14.889	6,747,715
2025-04-30	19.570	20.350	19.000	19.300	14.325	7,216,099
2025-04-29	19.670	19.910	19.510	19.700	14.622	5,715,938
2025-04-28	19.760	19.970	19.420	19.670	14.599	5,476,408
2025-04-25	20.210	20.230	19.720	19.800	14.696	7,171,301

← NewerPage 6 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.