Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.430	4.540	4.430	4.540	4.499	6,698,500
2022-11-03	4.470	4.510	4.450	4.450	4.410	5,804,800
2022-11-02	4.430	4.520	4.420	4.500	4.460	7,774,563
2022-11-01	4.340	4.460	4.320	4.460	4.420	8,486,500
2022-10-31	4.380	4.450	4.280	4.330	4.291	10,864,400
2022-10-28	4.630	4.630	4.400	4.400	4.360	14,465,800
2022-10-27	4.760	4.820	4.670	4.680	4.638	8,880,700
2022-10-26	4.670	4.840	4.630	4.800	4.757	13,743,662
2022-10-25	4.810	4.880	4.580	4.710	4.668	19,679,262
2022-10-24	4.830	5.180	4.700	4.890	4.846	24,065,920
2022-10-21	4.780	4.850	4.670	4.720	4.678	14,641,540
2022-10-20	4.610	5.030	4.580	4.830	4.787	26,287,145
2022-10-19	4.610	4.750	4.580	4.670	4.628	9,454,445
2022-10-18	4.630	4.660	4.580	4.630	4.588	6,542,600
2022-10-17	4.520	4.630	4.500	4.620	4.578	7,563,500
2022-10-14	4.520	4.580	4.500	4.560	4.519	8,640,427
2022-10-13	4.440	4.530	4.370	4.500	4.460	9,939,832
2022-10-12	4.480	4.490	4.320	4.490	4.450	7,083,300
2022-10-11	4.460	4.540	4.350	4.450	4.410	7,489,235
2022-10-10	4.510	4.650	4.440	4.480	4.440	10,251,545
2022-09-30	4.470	4.500	4.400	4.430	4.390	5,697,401
2022-09-29	4.580	4.640	4.420	4.470	4.430	6,982,600
2022-09-28	4.660	4.760	4.530	4.540	4.499	8,991,100
2022-09-27	4.610	4.750	4.500	4.660	4.618	10,064,400
2022-09-26	4.900	4.900	4.590	4.600	4.559	10,377,633
2022-09-23	5.050	5.100	4.900	4.920	4.876	9,437,100
2022-09-22	5.000	5.080	4.950	5.050	5.005	11,221,100
2022-09-21	4.900	5.020	4.850	5.000	4.955	9,722,261
2022-09-20	4.740	4.950	4.740	4.920	4.876	14,262,201
2022-09-19	4.680	4.850	4.670	4.730	4.687	12,066,300
2022-09-16	4.930	4.960	4.690	4.700	4.658	18,685,411
2022-09-15	5.070	5.240	4.880	4.970	4.925	18,186,500
2022-09-14	4.960	5.180	4.920	5.060	5.014	18,544,499
2022-09-13	5.190	5.320	5.060	5.100	5.054	26,920,300
2022-09-09	5.100	5.470	5.070	5.150	5.104	29,780,463
2022-09-08	5.250	5.260	5.030	5.030	4.985	24,394,398
2022-09-07	5.410	5.460	5.200	5.220	5.173	39,402,037
2022-09-06	5.570	5.780	5.320	5.410	5.361	75,459,021
2022-09-05	4.970	5.460	4.970	5.460	5.411	28,971,768
2022-09-02	4.850	5.020	4.810	4.960	4.915	11,369,573
2022-09-01	4.890	4.980	4.800	4.830	4.787	10,692,100
2022-08-31	5.040	5.090	4.800	4.850	4.806	12,969,799
2022-08-30	5.230	5.260	5.030	5.070	5.024	14,400,350
2022-08-29	4.890	5.240	4.860	5.160	5.114	19,083,454
2022-08-26	5.120	5.180	4.990	5.040	4.995	14,904,804
2022-08-25	4.940	5.090	4.900	5.040	4.995	16,455,613
2022-08-24	5.000	5.100	4.880	4.940	4.896	10,224,400
2022-08-23	4.950	5.080	4.850	5.000	4.955	13,944,632
2022-08-22	4.840	4.950	4.760	4.950	4.905	15,979,100
2022-08-19	4.860	5.150	4.800	4.890	4.846	21,551,999
2022-08-18	4.770	4.850	4.690	4.820	4.777	8,969,941
2022-08-17	4.790	4.830	4.750	4.790	4.747	4,203,701
2022-08-16	4.840	4.840	4.740	4.800	4.757	4,363,200
2022-08-15	4.780	4.860	4.740	4.790	4.747	4,759,600
2022-08-12	4.780	4.850	4.730	4.800	4.757	6,119,969
2022-08-11	4.750	4.780	4.740	4.750	4.707	5,703,660
2022-08-10	4.810	4.820	4.710	4.740	4.697	4,984,446
2022-08-09	4.680	4.800	4.680	4.780	4.737	7,665,604
2022-08-08	4.580	4.720	4.560	4.720	4.678	6,976,999
2022-08-05	4.500	4.600	4.470	4.600	4.559	6,391,600

← NewerPage 17 of 21 · 1,213 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.