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
2025-04-24	20.540	21.060	19.900	19.990	14.837	10,687,384
2025-04-23	21.370	21.520	20.400	20.480	15.201	12,505,699
2025-04-22	21.470	21.670	20.800	21.610	16.039	12,634,841
2025-04-21	20.750	21.300	20.360	21.250	15.772	9,320,912
2025-04-18	21.790	22.100	20.510	20.740	15.394	13,101,790
2025-04-17	22.000	22.460	21.750	21.890	16.247	11,682,158
2025-04-16	22.390	22.980	21.170	22.390	16.618	18,027,629
2025-04-15	23.800	25.340	22.820	23.200	17.219	22,567,872
2025-04-14	23.480	25.000	23.110	24.410	18.117	23,043,510
2025-04-11	28.540	28.600	24.050	24.460	18.155	29,469,269
2025-04-10	26.600	30.860	26.600	30.000	22.266	33,226,926
2025-04-09	31.000	32.210	29.000	31.400	23.306	38,956,556
2025-04-08	25.000	26.840	24.380	26.840	19.921	29,550,483
2025-04-07	22.370	22.370	22.370	22.370	16.603	17,771,408
2025-04-03	15.110	18.640	15.030	18.640	13.835	16,676,322
2025-04-02	15.310	15.540	14.820	15.530	11.527	13,307,777
2025-04-01	14.110	16.820	13.950	15.860	11.772	17,233,936
2025-03-31	14.410	14.770	13.790	14.020	10.406	8,563,404
2025-03-28	14.360	15.890	14.050	14.860	11.029	12,598,029
2025-03-27	14.130	14.500	13.920	14.450	10.725	6,190,826
2025-03-26	13.260	14.230	13.260	14.140	10.495	4,681,965
2025-03-25	13.250	13.540	12.960	13.380	9.931	1,845,077
2025-03-24	13.770	13.890	12.990	13.250	9.834	2,447,029
2025-03-21	14.020	14.020	13.640	13.800	10.243	1,891,544
2025-03-20	13.910	14.120	13.820	14.020	10.406	1,570,925
2025-03-19	14.100	14.100	13.840	13.920	10.332	1,703,832
2025-03-18	13.960	14.140	13.830	14.100	10.465	1,766,151
2025-03-17	13.910	14.100	13.800	13.960	10.361	2,279,513
2025-03-14	13.510	13.910	13.510	13.910	10.324	2,318,453
2025-03-13	13.790	13.810	13.450	13.670	10.146	1,640,490
2025-03-12	13.860	13.930	13.700	13.790	10.235	1,665,684
2025-03-11	13.750	13.870	13.610	13.850	10.280	1,624,693
2025-03-10	13.700	13.970	13.570	13.810	10.250	2,174,096
2025-03-07	13.700	13.920	13.540	13.590	10.087	1,965,745
2025-03-06	13.550	13.810	13.440	13.760	10.213	2,785,962
2025-03-05	13.790	13.790	13.450	13.510	10.027	3,562,423
2025-03-04	13.530	14.720	13.530	13.800	10.243	5,194,540
2025-03-03	13.170	13.550	13.150	13.340	9.901	1,492,496
2025-02-28	13.550	13.550	13.130	13.170	9.775	1,743,799
2025-02-27	13.730	13.740	13.150	13.460	9.990	1,547,842
2025-02-26	13.600	13.760	13.540	13.650	10.131	1,645,360
2025-02-25	13.420	13.650	13.410	13.490	10.012	1,697,204
2025-02-24	13.660	13.890	13.510	13.550	10.057	2,750,571
2025-02-21	13.430	13.440	13.150	13.340	9.901	1,494,365
2025-02-20	13.200	13.400	13.150	13.330	9.894	1,191,639
2025-02-19	12.890	13.300	12.890	13.270	9.849	1,224,501
2025-02-18	13.350	13.470	13.000	13.060	9.693	1,342,365
2025-02-17	13.980	13.980	13.290	13.410	9.953	1,874,597
2025-02-14	13.150	13.850	13.150	13.540	10.050	3,000,207
2025-02-13	13.350	13.370	13.120	13.210	9.805	1,320,498
2025-02-12	13.330	13.380	13.150	13.300	9.872	1,389,858
2025-02-11	13.400	13.550	13.250	13.310	9.879	1,306,526
2025-02-10	13.170	13.410	13.120	13.400	9.946	1,583,921
2025-02-07	13.140	13.300	13.000	13.250	9.834	1,538,162
2025-02-06	12.970	13.150	12.900	13.120	9.738	1,494,309
2025-02-05	13.020	13.140	12.890	13.050	9.686	1,070,433
2025-01-27	12.750	13.210	12.750	12.910	9.582	2,130,999
2025-01-24	12.470	12.780	12.460	12.760	9.471	1,334,827
2025-01-23	12.560	12.850	12.510	12.570	9.330	1,762,696
2025-01-22	12.500	12.600	12.350	12.420	9.218	1,117,974

← NewerPage 7 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.