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
2026-10-21	11.380	11.690	11.120	11.230	11.230	4,721,890
2026-10-20	11.380	11.580	10.980	11.310	11.310	5,256,584
2026-10-19	11.380	11.400	10.750	11.070	11.070	6,991,520
2026-10-16	11.630	11.730	11.240	11.370	11.370	10,564,518
2026-10-15	11.100	11.910	11.100	11.200	11.200	17,622,461
2026-10-14	12.700	14.160	11.850	12.000	12.000	22,279,075
2026-10-13	11.450	11.980	11.030	11.910	11.910	8,482,210
2026-10-12	11.650	11.860	11.250	11.470	11.470	3,157,900
2026-10-09	11.630	11.740	11.200	11.670	11.670	3,421,650
2026-10-08	11.920	11.980	11.590	11.730	11.730	3,196,180
2026-09-30	11.870	12.070	11.680	11.760	11.760	2,417,389
2026-09-29	11.850	11.920	11.650	11.870	11.870	3,232,840
2026-09-28	11.770	11.960	11.710	11.880	11.880	3,160,670
2026-09-24	11.880	12.010	11.690	11.810	11.810	2,431,083
2026-09-23	11.850	11.990	11.680	11.880	11.880	3,109,200
2026-09-22	11.790	11.980	11.580	11.870	11.870	3,763,306
2026-09-21	11.380	11.800	11.330	11.780	11.780	3,555,442
2026-09-18	11.520	11.650	11.270	11.410	11.410	3,693,660
2026-09-17	11.300	11.650	11.130	11.550	11.550	3,796,373
2026-09-16	11.260	11.470	11.080	11.340	11.340	3,072,368
2026-09-15	11.670	11.790	11.240	11.260	11.260	3,812,113
2026-09-14	11.760	11.930	11.480	11.660	11.660	3,943,548
2026-09-11	12.200	12.260	11.640	11.800	11.800	5,749,165
2026-09-10	12.600	12.860	12.230	12.300	12.300	5,030,530
2026-09-09	12.850	13.320	12.590	12.730	12.730	7,725,102
2026-09-08	12.630	13.130	12.540	12.970	12.970	8,632,553
2026-09-07	12.470	12.780	12.310	12.590	12.590	6,298,685
2026-09-04	11.930	12.580	11.880	12.430	12.430	8,140,539
2026-09-03	12.200	12.470	11.910	11.930	11.930	5,621,965
2026-09-02	12.410	12.480	12.030	12.160	12.160	6,552,040
2026-09-01	12.150	12.820	12.150	12.440	12.440	10,773,142
2026-08-31	12.290	12.520	12.090	12.260	12.260	11,707,031
2026-08-28	11.650	12.820	11.640	12.550	12.550	15,045,214
2026-08-27	11.860	11.950	11.660	11.740	11.740	7,438,680
2026-08-26	11.980	12.190	11.760	11.840	11.840	5,951,488
2026-08-25	11.360	12.180	11.350	12.070	12.070	8,534,933
2026-08-24	11.670	11.840	11.360	11.430	11.430	6,625,285
2026-08-21	11.760	11.800	11.410	11.740	11.740	9,453,417
2026-08-20	12.140	12.270	11.720	11.910	11.910	12,632,550
2026-08-19	12.450	12.820	11.620	12.140	12.140	17,579,449
2026-08-18	11.790	14.100	11.690	12.880	12.880	17,300,189
2026-08-17	11.400	11.850	11.350	11.750	11.750	3,161,743
2026-08-14	11.400	11.570	11.310	11.390	11.390	3,195,900
2026-08-13	11.540	11.940	11.390	11.480	11.480	5,278,508
2026-08-12	11.600	11.600	11.430	11.540	11.540	1,751,718
2026-08-11	11.570	11.730	11.370	11.470	11.470	3,087,880
2026-08-10	11.170	11.590	11.090	11.570	11.570	3,095,690
2026-08-07	11.120	11.210	10.860	11.190	11.190	3,863,017
2026-08-06	10.930	11.200	10.800	11.200	11.200	3,703,555
2026-08-05	11.040	11.060	10.770	10.930	10.930	4,295,194
2026-08-04	11.000	11.200	10.850	11.050	11.050	3,213,410
2026-08-03	10.470	11.020	10.320	11.000	11.000	4,003,237
2026-07-31	10.360	10.640	10.350	10.500	10.500	3,577,765
2026-07-30	10.460	10.680	10.160	10.330	10.330	3,307,801
2026-07-29	10.170	10.520	10.170	10.460	10.460	2,914,210
2026-07-28	10.280	10.550	10.160	10.260	10.260	2,260,740
2026-07-27	9.910	10.380	9.860	10.280	10.280	2,724,080
2026-07-24	9.990	10.130	9.750	9.960	9.960	2,895,263
2026-07-23	10.060	10.180	9.890	10.170	10.170	3,147,263
2026-07-22	10.230	10.350	9.910	10.000	10.000	3,353,904

Page 1 of 3 · 121 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.