Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.150 | 3.360 | 3.100 | 3.280 | 3.280 | 7,373,419 |
| 2024-04-26 | 3.170 | 3.210 | 3.130 | 3.200 | 3.200 | 3,077,900 |
| 2024-04-25 | 3.120 | 3.210 | 3.090 | 3.160 | 3.160 | 3,305,522 |
| 2024-04-24 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 3,279,790 |
| 2024-04-23 | 2.960 | 3.110 | 2.960 | 3.110 | 3.110 | 4,979,841 |
| 2024-04-22 | 3.030 | 3.050 | 2.920 | 2.960 | 2.960 | 3,225,612 |
| 2024-04-19 | 3.010 | 3.050 | 3.010 | 3.030 | 3.030 | 1,334,070 |
| 2024-04-18 | 3.050 | 3.090 | 3.030 | 3.040 | 3.040 | 2,288,700 |
| 2024-04-17 | 2.940 | 3.120 | 2.940 | 3.080 | 3.080 | 3,859,773 |
| 2024-04-16 | 3.070 | 3.070 | 2.970 | 2.970 | 2.970 | 4,554,727 |
| 2024-04-15 | 3.170 | 3.260 | 3.130 | 3.130 | 3.130 | 5,920,076 |
| 2024-04-12 | 3.260 | 3.300 | 3.240 | 3.290 | 3.290 | 3,703,103 |
| 2024-04-11 | 3.210 | 3.290 | 3.200 | 3.240 | 3.240 | 2,582,500 |
| 2024-04-10 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 4,922,800 |
| 2024-04-09 | 3.340 | 3.440 | 3.270 | 3.290 | 3.290 | 7,515,800 |
| 2024-04-08 | 3.260 | 3.340 | 3.230 | 3.300 | 3.300 | 5,795,618 |
| 2024-04-03 | 3.230 | 3.260 | 3.220 | 3.250 | 3.250 | 1,979,300 |
| 2024-04-02 | 3.250 | 3.270 | 3.210 | 3.240 | 3.240 | 2,399,347 |
| 2024-04-01 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 3,340,753 |
| 2024-03-29 | 3.170 | 3.170 | 3.120 | 3.160 | 3.160 | 1,065,000 |
| 2024-03-28 | 3.150 | 3.190 | 3.110 | 3.160 | 3.160 | 2,539,500 |
| 2024-03-27 | 3.210 | 3.220 | 3.130 | 3.140 | 3.140 | 3,333,700 |
| 2024-03-26 | 3.230 | 3.250 | 3.200 | 3.220 | 3.220 | 2,886,629 |
| 2024-03-25 | 3.280 | 3.280 | 3.220 | 3.250 | 3.250 | 3,187,900 |
| 2024-03-22 | 3.280 | 3.290 | 3.240 | 3.270 | 3.270 | 2,720,500 |
| 2024-03-21 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 2,610,194 |
| 2024-03-20 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 3,390,400 |
| 2024-03-19 | 3.290 | 3.290 | 3.260 | 3.270 | 3.270 | 1,966,400 |
| 2024-03-18 | 3.260 | 3.280 | 3.230 | 3.280 | 3.280 | 2,689,000 |
| 2024-03-15 | 3.180 | 3.270 | 3.180 | 3.260 | 3.260 | 3,126,900 |
| 2024-03-14 | 3.270 | 3.280 | 3.160 | 3.200 | 3.200 | 4,162,700 |
| 2024-03-13 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 2,703,300 |
| 2024-03-12 | 3.270 | 3.290 | 3.210 | 3.250 | 3.250 | 4,160,700 |
| 2024-03-11 | 3.210 | 3.320 | 3.200 | 3.270 | 3.270 | 5,942,800 |
| 2024-03-08 | 3.200 | 3.230 | 3.150 | 3.200 | 3.200 | 4,155,349 |
| 2024-03-07 | 3.200 | 3.280 | 3.120 | 3.190 | 3.190 | 8,739,401 |
| 2024-03-06 | 3.200 | 3.250 | 3.160 | 3.180 | 3.180 | 13,137,309 |
| 2024-03-05 | 3.390 | 3.540 | 3.330 | 3.330 | 3.330 | 22,501,482 |
| 2024-03-04 | 3.450 | 3.500 | 3.360 | 3.500 | 3.500 | 17,412,759 |
| 2024-03-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,127,800 |
| 2024-02-29 | 2.980 | 3.170 | 2.960 | 3.170 | 3.170 | 6,859,221 |
| 2024-02-28 | 3.130 | 3.260 | 3.020 | 3.020 | 3.020 | 10,910,700 |
| 2024-02-27 | 3.120 | 3.140 | 3.060 | 3.130 | 3.130 | 6,922,505 |
| 2024-02-26 | 3.150 | 3.210 | 3.080 | 3.140 | 3.140 | 6,857,405 |
| 2024-02-23 | 3.060 | 3.160 | 2.980 | 3.140 | 3.140 | 6,499,121 |
| 2024-02-22 | 2.960 | 3.070 | 2.950 | 3.050 | 3.050 | 6,080,672 |
| 2024-02-21 | 2.930 | 3.080 | 2.920 | 2.970 | 2.970 | 12,024,442 |
| 2024-02-20 | 2.870 | 2.930 | 2.790 | 2.930 | 2.930 | 7,234,228 |
| 2024-02-19 | 2.660 | 2.790 | 2.660 | 2.790 | 2.790 | 4,177,601 |
| 2024-02-08 | 2.650 | 2.700 | 2.610 | 2.660 | 2.660 | 13,632,500 |
| 2024-02-07 | 2.860 | 2.910 | 2.720 | 2.750 | 2.750 | 6,754,900 |
| 2024-02-06 | 2.850 | 3.070 | 2.850 | 2.850 | 2.850 | 13,358,693 |
| 2024-02-05 | 3.020 | 3.080 | 3.000 | 3.000 | 3.000 | 3,693,300 |
| 2024-02-02 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 12,286,464 |
| 2024-02-01 | 3.210 | 3.350 | 3.150 | 3.330 | 3.330 | 14,741,485 |
| 2024-01-31 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 16,631,574 |
| 2024-01-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,404,500 |
| 2024-01-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 863,666 |
| 2024-01-26 | 3.020 | 3.110 | 3.010 | 3.050 | 3.050 | 4,754,800 |
| 2024-01-25 | 2.940 | 3.040 | 2.930 | 3.010 | 3.010 | 2,879,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.0300 CNY |
| 2020-07-10 | 0.1000 CNY |
| 2019-07-10 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.