Maoming Petro-Chemical Shihua Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.470	4.470	4.470	4.470	4.430	0
2023-04-28	4.340	4.490	4.330	4.470	4.430	4,879,502
2023-04-27	4.350	4.400	4.320	4.350	4.311	3,756,471
2023-04-26	4.280	4.400	4.250	4.370	4.331	5,141,001
2023-04-25	4.400	4.410	4.220	4.300	4.261	6,860,701
2023-04-24	4.410	4.410	4.310	4.380	4.341	4,171,089
2023-04-21	4.500	4.510	4.390	4.390	4.351	6,059,900
2023-04-20	4.540	4.540	4.450	4.490	4.450	5,643,200
2023-04-19	4.630	4.630	4.550	4.550	4.509	5,557,400
2023-04-18	4.660	4.680	4.610	4.630	4.588	4,108,070
2023-04-17	4.630	4.700	4.580	4.690	4.648	6,938,539
2023-04-14	4.690	4.730	4.610	4.620	4.578	6,230,500
2023-04-13	4.640	4.740	4.620	4.690	4.648	7,485,601
2023-04-12	4.610	4.760	4.590	4.680	4.638	10,886,252
2023-04-11	4.590	4.620	4.500	4.610	4.569	5,209,901
2023-04-10	4.630	4.640	4.580	4.590	4.549	5,405,600
2023-04-07	4.580	4.670	4.570	4.660	4.618	5,564,300
2023-04-06	4.630	4.630	4.550	4.580	4.539	5,524,701
2023-04-04	4.760	4.760	4.610	4.630	4.588	8,461,923
2023-04-03	4.750	4.800	4.730	4.750	4.707	7,238,700
2023-03-31	4.740	4.750	4.680	4.730	4.687	6,532,300
2023-03-30	4.810	4.830	4.700	4.710	4.668	10,992,600
2023-03-29	5.020	5.040	4.830	4.830	4.787	19,027,516
2023-03-28	4.970	5.250	4.970	5.030	4.985	26,723,204
2023-03-27	4.920	4.920	4.840	4.890	4.846	5,030,765
2023-03-24	4.980	4.980	4.910	4.930	4.886	4,531,800
2023-03-23	4.990	4.990	4.920	4.960	4.915	5,653,745
2023-03-22	4.990	5.030	4.950	4.990	4.945	5,636,900
2023-03-21	4.880	4.980	4.850	4.970	4.925	5,194,400
2023-03-20	4.980	4.980	4.860	4.890	4.846	6,912,077
2023-03-17	4.920	5.000	4.920	4.950	4.905	6,384,407
2023-03-16	5.030	5.030	4.890	4.900	4.856	8,651,800
2023-03-15	4.960	5.110	4.960	5.080	5.034	8,136,210
2023-03-14	5.110	5.110	4.910	4.960	4.915	10,142,091
2023-03-13	5.030	5.170	5.010	5.080	5.034	9,272,591
2023-03-10	5.120	5.180	5.050	5.060	5.014	11,033,700
2023-03-09	5.290	5.330	5.150	5.170	5.123	14,439,900
2023-03-08	5.320	5.340	5.190	5.260	5.213	19,709,110
2023-03-07	5.400	5.530	5.360	5.380	5.332	32,590,722
2023-03-06	5.280	5.430	5.250	5.430	5.381	24,679,146
2023-03-03	5.220	5.450	5.190	5.320	5.272	24,756,400
2023-03-02	5.280	5.280	5.200	5.200	5.153	8,816,000
2023-03-01	5.210	5.270	5.190	5.270	5.223	6,745,389
2023-02-28	5.200	5.240	5.170	5.230	5.183	6,027,742
2023-02-27	5.260	5.290	5.200	5.210	5.163	5,199,000
2023-02-24	5.240	5.300	5.230	5.260	5.213	5,216,590
2023-02-23	5.320	5.350	5.260	5.280	5.232	7,384,234
2023-02-22	5.300	5.410	5.280	5.330	5.282	10,447,860
2023-02-21	5.320	5.360	5.270	5.320	5.272	10,186,500
2023-02-20	5.240	5.270	5.180	5.270	5.223	8,359,476
2023-02-17	5.220	5.280	5.180	5.240	5.193	11,611,201
2023-02-16	5.260	5.370	5.170	5.200	5.153	21,226,838
2023-02-15	5.510	5.510	5.380	5.390	5.341	17,295,489
2023-02-14	5.520	5.560	5.460	5.490	5.441	16,399,623
2023-02-13	5.470	5.560	5.450	5.500	5.451	16,286,600
2023-02-10	5.510	5.510	5.410	5.450	5.401	16,587,938
2023-02-09	5.450	5.540	5.430	5.510	5.460	16,313,137
2023-02-08	5.500	5.620	5.470	5.520	5.470	26,815,063
2023-02-07	5.420	5.530	5.420	5.480	5.431	17,680,775
2023-02-06	5.410	5.500	5.410	5.440	5.391	16,509,015

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.