Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.490 | 5.500 | 5.350 | 5.440 | 5.391 | 19,215,699 |
| 2023-02-02 | 5.530 | 5.560 | 5.420 | 5.500 | 5.451 | 23,029,800 |
| 2023-02-01 | 5.390 | 5.540 | 5.350 | 5.520 | 5.470 | 30,480,490 |
| 2023-01-31 | 5.350 | 5.400 | 5.220 | 5.400 | 5.351 | 24,380,383 |
| 2023-01-30 | 5.270 | 5.410 | 5.240 | 5.380 | 5.332 | 30,374,714 |
| 2023-01-20 | 5.180 | 5.230 | 5.150 | 5.210 | 5.163 | 16,829,595 |
| 2023-01-19 | 5.240 | 5.250 | 5.130 | 5.130 | 5.084 | 20,611,088 |
| 2023-01-18 | 5.380 | 5.440 | 5.210 | 5.240 | 5.193 | 29,364,160 |
| 2023-01-17 | 5.520 | 5.650 | 5.370 | 5.370 | 5.322 | 38,147,811 |
| 2023-01-16 | 5.460 | 5.540 | 5.370 | 5.470 | 5.421 | 43,782,723 |
| 2023-01-13 | 5.840 | 5.910 | 5.490 | 5.530 | 5.480 | 73,313,357 |
| 2023-01-12 | 6.470 | 6.540 | 6.060 | 6.060 | 6.005 | 94,792,979 |
| 2023-01-11 | 6.390 | 6.730 | 6.170 | 6.730 | 6.669 | 118,060,637 |
| 2023-01-10 | 6.670 | 7.290 | 6.370 | 6.780 | 6.719 | 153,972,122 |
| 2023-01-09 | 6.630 | 6.630 | 6.630 | 6.630 | 6.570 | 10,685,200 |
| 2023-01-06 | 5.420 | 6.030 | 5.380 | 6.030 | 5.976 | 25,177,815 |
| 2023-01-05 | 5.450 | 5.520 | 5.370 | 5.480 | 5.431 | 26,368,450 |
| 2023-01-04 | 5.400 | 5.670 | 5.330 | 5.520 | 5.470 | 39,258,700 |
| 2023-01-03 | 5.390 | 5.520 | 5.300 | 5.450 | 5.401 | 34,924,000 |
| 2022-12-30 | 5.290 | 5.460 | 5.290 | 5.360 | 5.312 | 31,055,041 |
| 2022-12-29 | 5.270 | 5.480 | 5.260 | 5.280 | 5.232 | 40,123,249 |
| 2022-12-28 | 5.240 | 5.570 | 5.150 | 5.350 | 5.302 | 57,258,572 |
| 2022-12-27 | 5.250 | 5.440 | 5.150 | 5.290 | 5.242 | 58,260,096 |
| 2022-12-26 | 4.730 | 5.200 | 4.710 | 5.200 | 5.153 | 46,934,270 |
| 2022-12-23 | 5.060 | 5.060 | 4.700 | 4.730 | 4.687 | 38,315,512 |
| 2022-12-22 | 4.910 | 5.100 | 4.890 | 5.020 | 4.975 | 40,012,125 |
| 2022-12-21 | 4.920 | 5.140 | 4.770 | 4.950 | 4.905 | 43,505,537 |
| 2022-12-20 | 4.930 | 5.020 | 4.830 | 4.970 | 4.925 | 33,048,949 |
| 2022-12-19 | 5.120 | 5.210 | 4.880 | 4.940 | 4.896 | 51,188,873 |
| 2022-12-16 | 5.830 | 5.830 | 5.240 | 5.240 | 5.193 | 84,490,018 |
| 2022-12-15 | 5.450 | 5.820 | 5.450 | 5.820 | 5.768 | 47,314,773 |
| 2022-12-14 | 4.780 | 5.290 | 4.760 | 5.290 | 5.242 | 39,241,122 |
| 2022-12-13 | 4.770 | 4.880 | 4.750 | 4.810 | 4.767 | 7,694,600 |
| 2022-12-12 | 4.910 | 5.020 | 4.730 | 4.740 | 4.697 | 12,202,901 |
| 2022-12-09 | 4.790 | 4.990 | 4.780 | 4.850 | 4.806 | 13,783,863 |
| 2022-12-08 | 4.740 | 4.790 | 4.700 | 4.760 | 4.717 | 4,525,760 |
| 2022-12-07 | 4.770 | 4.780 | 4.690 | 4.740 | 4.697 | 5,814,700 |
| 2022-12-06 | 4.850 | 4.850 | 4.730 | 4.780 | 4.737 | 8,437,301 |
| 2022-12-05 | 4.750 | 4.890 | 4.740 | 4.850 | 4.806 | 12,417,000 |
| 2022-12-02 | 4.700 | 4.730 | 4.660 | 4.730 | 4.687 | 5,930,330 |
| 2022-12-01 | 4.710 | 4.760 | 4.640 | 4.650 | 4.608 | 5,724,800 |
| 2022-11-30 | 4.620 | 4.720 | 4.610 | 4.690 | 4.648 | 8,015,700 |
| 2022-11-29 | 4.570 | 4.630 | 4.540 | 4.620 | 4.578 | 4,868,651 |
| 2022-11-28 | 4.580 | 4.600 | 4.460 | 4.540 | 4.499 | 4,613,731 |
| 2022-11-25 | 4.620 | 4.670 | 4.580 | 4.580 | 4.539 | 5,531,441 |
| 2022-11-24 | 4.620 | 4.680 | 4.620 | 4.640 | 4.598 | 4,586,600 |
| 2022-11-23 | 4.650 | 4.690 | 4.590 | 4.610 | 4.569 | 5,417,194 |
| 2022-11-22 | 4.640 | 4.730 | 4.590 | 4.650 | 4.608 | 7,058,500 |
| 2022-11-21 | 4.650 | 4.650 | 4.530 | 4.620 | 4.578 | 4,789,400 |
| 2022-11-18 | 4.740 | 4.740 | 4.640 | 4.660 | 4.618 | 4,987,900 |
| 2022-11-17 | 4.670 | 4.750 | 4.660 | 4.720 | 4.678 | 5,757,205 |
| 2022-11-16 | 4.650 | 4.730 | 4.610 | 4.720 | 4.678 | 8,242,468 |
| 2022-11-15 | 4.600 | 4.640 | 4.580 | 4.630 | 4.588 | 5,356,601 |
| 2022-11-14 | 4.670 | 4.680 | 4.570 | 4.610 | 4.569 | 6,597,101 |
| 2022-11-11 | 4.670 | 4.680 | 4.610 | 4.640 | 4.598 | 5,964,489 |
| 2022-11-10 | 4.590 | 4.640 | 4.540 | 4.610 | 4.569 | 4,541,700 |
| 2022-11-09 | 4.600 | 4.680 | 4.600 | 4.640 | 4.598 | 8,293,289 |
| 2022-11-08 | 4.550 | 4.670 | 4.550 | 4.620 | 4.578 | 9,179,986 |
| 2022-11-07 | 4.530 | 4.620 | 4.520 | 4.590 | 4.549 | 8,246,701 |
| 2022-11-04 | 4.430 | 4.540 | 4.430 | 4.540 | 4.499 | 6,698,500 |
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.