Shanghai Menon Animal Nutrition Technology Co., Ltd. (301156.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.37 | 12.46 | 12.12 | 12.22 | 12.22 | 2,084,990 |
| 27 Jun 2024 | 12.49 | 12.77 | 12.30 | 12.32 | 12.32 | 2,086,420 |
| 26 Jun 2024 | 12.05 | 12.60 | 12.00 | 12.58 | 12.58 | 2,689,440 |
| 25 Jun 2024 | 12.45 | 12.60 | 12.00 | 12.25 | 12.25 | 3,799,684 |
| 24 Jun 2024 | 13.31 | 13.31 | 12.10 | 12.26 | 12.26 | 6,557,372 |
| 21 Jun 2024 | 13.89 | 13.96 | 13.25 | 13.37 | 13.37 | 4,373,969 |
| 20 Jun 2024 | 14.55 | 14.75 | 13.68 | 13.82 | 13.82 | 6,183,398 |
| 19 Jun 2024 | 15.13 | 15.14 | 14.51 | 14.55 | 14.55 | 6,625,310 |
| 18 Jun 2024 | 15.55 | 15.80 | 15.03 | 15.13 | 15.13 | 6,229,452 |
| 17 Jun 2024 | 15.00 | 15.95 | 14.60 | 15.51 | 15.51 | 8,251,992 |
| 14 Jun 2024 | 14.41 | 15.50 | 14.27 | 15.43 | 15.43 | 9,611,251 |
| 13 Jun 2024 | 14.10 | 14.75 | 13.61 | 14.45 | 14.45 | 8,681,878 |
| 12 Jun 2024 | 12.54 | 14.60 | 12.54 | 14.11 | 14.11 | 9,626,063 |
| 11 Jun 2024 | 12.71 | 12.90 | 12.30 | 12.77 | 12.77 | 2,412,830 |
| 07 Jun 2024 | 12.39 | 12.78 | 12.39 | 12.72 | 12.72 | 2,290,300 |
| 06 Jun 2024 | 12.89 | 12.99 | 12.17 | 12.31 | 12.31 | 3,068,858 |
| 05 Jun 2024 | 13.20 | 13.22 | 12.80 | 12.86 | 12.86 | 1,993,942 |
| 04 Jun 2024 | 13.49 | 13.49 | 13.01 | 13.19 | 13.19 | 2,756,196 |
| 03 Jun 2024 | 13.77 | 14.00 | 13.38 | 13.55 | 13.55 | 2,933,457 |
| 31 May 2024 | 13.77 | 13.85 | 13.65 | 13.82 | 13.82 | 2,394,904 |
| 30 May 2024 | 13.89 | 14.11 | 13.71 | 13.77 | 13.77 | 2,744,884 |
| 29 May 2024 | 13.88 | 14.02 | 13.68 | 13.93 | 13.93 | 2,678,596 |
| 28 May 2024 | 13.91 | 13.98 | 13.67 | 13.73 | 13.73 | 3,112,290 |
| 27 May 2024 | 14.60 | 14.60 | 13.76 | 14.02 | 14.02 | 5,746,082 |
| 24 May 2024 | 14.18 | 14.76 | 14.10 | 14.64 | 14.64 | 7,891,278 |
| 23 May 2024 | 14.40 | 14.53 | 14.03 | 14.06 | 14.06 | 4,428,326 |
| 22 May 2024 | 14.68 | 14.81 | 14.19 | 14.41 | 14.41 | 6,034,876 |
| 21 May 2024 | 14.90 | 15.25 | 14.37 | 14.61 | 14.61 | 6,931,605 |
| 20 May 2024 | 14.70 | 15.15 | 14.70 | 14.93 | 14.93 | 7,300,778 |
| 17 May 2024 | 15.10 | 15.14 | 14.48 | 14.78 | 14.78 | 7,560,130 |
| 16 May 2024 | 15.57 | 15.57 | 15.10 | 15.24 | 15.24 | 8,202,679 |
| 15 May 2024 | 15.73 | 16.08 | 15.33 | 15.57 | 15.57 | 10,545,792 |
| 14 May 2024 | 17.00 | 17.28 | 15.73 | 15.90 | 15.90 | 14,729,725 |
| 13 May 2024 | 18.00 | 19.25 | 17.00 | 17.50 | 17.50 | 18,068,961 |
| 13 May 2024 | 0.55 Dividend | |||||
| 13 May 2024 | 1.3:1 Stock split | |||||
| 10 May 2024 | 16.08 | 20.23 | 15.31 | 20.23 | 19.68 | 22,852,297 |
| 09 May 2024 | 13.92 | 16.86 | 13.52 | 16.86 | 16.40 | 15,245,722 |
| 08 May 2024 | 13.33 | 14.75 | 13.09 | 14.05 | 13.67 | 8,850,830 |
| 07 May 2024 | 13.00 | 13.46 | 12.72 | 13.44 | 13.07 | 6,416,450 |
| 06 May 2024 | 12.76 | 13.07 | 12.12 | 13.07 | 12.71 | 6,571,592 |
| 30 Apr 2024 | 11.93 | 13.69 | 11.92 | 12.41 | 12.07 | 5,894,911 |
| 29 Apr 2024 | 11.52 | 11.93 | 11.52 | 11.92 | 11.60 | 2,085,473 |
| 26 Apr 2024 | 11.45 | 11.45 | 11.18 | 11.42 | 11.11 | 1,550,562 |
| 25 Apr 2024 | 11.28 | 11.48 | 11.09 | 11.41 | 11.10 | 1,432,263 |
| 24 Apr 2024 | 11.09 | 11.34 | 10.97 | 11.34 | 11.03 | 1,458,815 |
| 23 Apr 2024 | 10.69 | 11.22 | 10.69 | 10.98 | 10.69 | 1,483,410 |
| 22 Apr 2024 | 10.81 | 10.92 | 10.37 | 10.76 | 10.47 | 1,335,542 |
| 19 Apr 2024 | 10.87 | 11.14 | 10.74 | 10.81 | 10.51 | 1,490,450 |
| 18 Apr 2024 | 10.90 | 11.15 | 10.67 | 11.00 | 10.70 | 2,025,452 |
| 17 Apr 2024 | 10.32 | 10.93 | 10.28 | 10.92 | 10.62 | 2,217,774 |
| 16 Apr 2024 | 10.90 | 10.90 | 10.12 | 10.13 | 9.86 | 2,540,127 |
| 15 Apr 2024 | 11.62 | 12.00 | 10.82 | 10.99 | 10.69 | 2,891,252 |
| 12 Apr 2024 | 11.72 | 11.90 | 11.58 | 11.61 | 11.29 | 1,580,722 |
| 11 Apr 2024 | 11.83 | 12.04 | 11.55 | 11.71 | 11.39 | 2,069,237 |
| 10 Apr 2024 | 12.48 | 12.67 | 11.78 | 11.83 | 11.51 | 3,710,775 |
| 09 Apr 2024 | 12.10 | 13.02 | 11.47 | 12.64 | 12.29 | 6,401,154 |
| 08 Apr 2024 | 12.24 | 12.50 | 11.96 | 12.09 | 11.76 | 3,059,527 |
| 03 Apr 2024 | 12.15 | 12.34 | 12.14 | 12.34 | 12.00 | 2,100,517 |
| 02 Apr 2024 | 12.05 | 12.29 | 12.02 | 12.16 | 11.83 | 2,296,564 |
| 01 Apr 2024 | 11.80 | 12.00 | 11.75 | 11.98 | 11.66 | 2,340,608 |
| 29 Mar 2024 | 11.70 | 11.94 | 11.68 | 11.81 | 11.49 | 1,470,950 |
| 28 Mar 2024 | 11.62 | 11.81 | 11.15 | 11.78 | 11.46 | 3,120,612 |
| 27 Mar 2024 | 11.98 | 12.21 | 11.64 | 11.67 | 11.35 | 2,239,952 |
| 26 Mar 2024 | 11.68 | 12.04 | 11.54 | 12.04 | 11.71 | 3,010,436 |
| 25 Mar 2024 | 12.19 | 12.23 | 11.72 | 11.73 | 11.41 | 2,866,155 |
| 22 Mar 2024 | 12.17 | 12.61 | 11.88 | 12.36 | 12.03 | 3,567,015 |
| 21 Mar 2024 | 11.97 | 12.18 | 11.75 | 12.12 | 11.79 | 2,150,694 |
| 20 Mar 2024 | 11.97 | 12.14 | 11.87 | 11.95 | 11.63 | 1,793,194 |
| 19 Mar 2024 | 12.04 | 12.24 | 11.85 | 11.92 | 11.59 | 2,836,263 |
| 18 Mar 2024 | 11.83 | 12.82 | 11.83 | 12.07 | 11.74 | 3,875,950 |
| 15 Mar 2024 | 11.08 | 11.49 | 11.03 | 11.48 | 11.16 | 2,089,204 |
| 14 Mar 2024 | 11.27 | 11.41 | 11.04 | 11.13 | 10.83 | 1,495,962 |
| 13 Mar 2024 | 11.24 | 11.35 | 11.02 | 11.27 | 10.96 | 1,966,968 |
| 12 Mar 2024 | 10.84 | 11.32 | 10.83 | 11.32 | 11.02 | 1,794,416 |
| 11 Mar 2024 | 10.91 | 10.91 | 10.64 | 10.85 | 10.56 | 1,547,442 |
| 08 Mar 2024 | 10.58 | 10.82 | 10.52 | 10.72 | 10.42 | 1,486,888 |
| 07 Mar 2024 | 10.74 | 11.00 | 10.52 | 10.58 | 10.30 | 1,587,378 |
| 06 Mar 2024 | 10.39 | 10.91 | 10.39 | 10.73 | 10.44 | 1,903,538 |
| 05 Mar 2024 | 10.65 | 10.78 | 10.38 | 10.49 | 10.21 | 1,574,619 |
| 04 Mar 2024 | 10.85 | 11.04 | 10.55 | 10.70 | 10.41 | 2,315,368 |
| 01 Mar 2024 | 10.78 | 10.95 | 10.64 | 10.85 | 10.55 | 2,058,342 |
| 29 Feb 2024 | 10.32 | 10.82 | 10.02 | 10.82 | 10.52 | 3,407,327 |
| 28 Feb 2024 | 11.53 | 11.80 | 10.35 | 10.38 | 10.09 | 4,095,353 |
| 27 Feb 2024 | 11.17 | 11.72 | 11.08 | 11.53 | 11.22 | 1,930,074 |
| 26 Feb 2024 | 11.02 | 11.63 | 10.85 | 11.23 | 10.93 | 2,769,442 |
| 23 Feb 2024 | 10.48 | 11.12 | 10.47 | 11.01 | 10.71 | 2,928,040 |
| 22 Feb 2024 | 9.88 | 10.52 | 9.88 | 10.48 | 10.20 | 2,695,206 |
| 21 Feb 2024 | 9.72 | 10.31 | 9.67 | 9.88 | 9.62 | 3,000,041 |
| 20 Feb 2024 | 9.77 | 9.88 | 9.49 | 9.76 | 9.50 | 2,790,730 |
| 19 Feb 2024 | 9.31 | 10.35 | 9.31 | 9.77 | 9.50 | 5,557,700 |
| 08 Feb 2024 | 7.56 | 8.99 | 7.26 | 8.90 | 8.66 | 5,797,550 |
| 07 Feb 2024 | 8.36 | 8.38 | 7.45 | 7.65 | 7.45 | 5,016,789 |
| 06 Feb 2024 | 8.18 | 8.77 | 7.39 | 8.35 | 8.13 | 5,403,652 |
| 05 Feb 2024 | 10.34 | 10.34 | 8.34 | 8.47 | 8.24 | 4,599,089 |
| 02 Feb 2024 | 10.95 | 11.22 | 9.83 | 10.42 | 10.14 | 3,178,944 |
| 01 Feb 2024 | 11.18 | 11.18 | 10.59 | 11.11 | 10.81 | 2,302,703 |
| 31 Jan 2024 | 11.69 | 12.15 | 11.12 | 11.18 | 10.87 | 2,259,323 |
| 30 Jan 2024 | 12.36 | 12.48 | 11.69 | 11.75 | 11.43 | 1,808,716 |
| 29 Jan 2024 | 12.48 | 13.51 | 12.39 | 12.42 | 12.09 | 2,133,479 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.