Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.490	4.540	4.400	4.520	4.479	5,164,565
2022-08-03	4.520	4.670	4.460	4.470	4.430	8,653,100
2022-08-02	4.740	4.750	4.450	4.530	4.489	7,988,501
2022-08-01	4.760	4.790	4.680	4.750	4.707	5,748,101
2022-07-29	4.740	4.820	4.700	4.770	4.727	9,033,621
2022-07-28	4.680	4.880	4.670	4.730	4.687	14,057,421
2022-07-27	4.580	4.670	4.570	4.660	4.618	5,468,100
2022-07-26	4.570	4.610	4.510	4.610	4.569	3,697,608
2022-07-25	4.590	4.630	4.530	4.530	4.489	4,025,720
2022-07-22	4.550	4.640	4.510	4.570	4.529	5,155,900
2022-07-21	4.600	4.630	4.540	4.550	4.509	4,471,400
2022-07-20	4.600	4.650	4.530	4.620	4.578	5,601,251
2022-07-19	4.550	4.620	4.510	4.590	4.549	7,043,469
2022-07-18	4.380	4.600	4.370	4.510	4.469	10,767,100
2022-07-15	4.570	4.580	4.360	4.360	4.321	10,880,822
2022-07-14	4.680	4.700	4.580	4.580	4.539	8,489,065
2022-07-13	4.670	4.760	4.650	4.700	4.658	7,230,150
2022-07-12	4.740	4.860	4.690	4.700	4.658	8,712,884
2022-07-11	4.890	4.890	4.630	4.810	4.767	14,565,450
2022-07-08	4.730	5.160	4.730	4.810	4.767	24,445,151
2022-07-07	4.680	4.720	4.600	4.690	4.648	8,752,101
2022-07-06	4.880	4.960	4.630	4.660	4.618	14,257,201
2022-07-05	5.010	5.050	4.770	4.840	4.796	24,732,999
2022-07-04	4.850	5.280	4.820	4.990	4.945	42,646,364
2022-07-01	4.570	4.890	4.550	4.870	4.826	30,547,488
2022-06-30	4.540	4.640	4.520	4.560	4.519	7,259,300
2022-06-29	4.690	4.740	4.530	4.540	4.499	9,099,069
2022-06-28	4.620	4.730	4.610	4.690	4.648	10,775,059
2022-06-27	4.630	4.670	4.600	4.640	4.598	9,017,374
2022-06-24	4.730	4.730	4.620	4.630	4.588	10,452,027
2022-06-23	4.780	4.790	4.600	4.730	4.687	14,760,725
2022-06-22	4.800	4.830	4.720	4.810	4.767	13,807,569
2022-06-21	4.930	4.960	4.750	4.830	4.787	19,823,569
2022-06-20	5.030	5.080	4.870	4.920	4.876	41,264,607
2022-06-17	4.670	5.180	4.660	5.180	5.133	28,926,645
2022-06-16	4.960	5.170	4.650	4.710	4.668	24,717,729
2022-06-15	4.910	4.950	4.780	4.880	4.836	17,599,385
2022-06-14	4.780	4.930	4.600	4.880	4.836	20,333,932
2022-06-13	4.830	4.860	4.650	4.740	4.697	16,755,369
2022-06-10	4.820	4.940	4.700	4.830	4.787	21,474,102
2022-06-09	4.770	5.060	4.700	4.900	4.856	32,375,265
2022-06-08	4.800	4.880	4.550	4.700	4.658	23,328,222
2022-06-07	4.750	4.950	4.740	4.810	4.767	33,922,501
2022-06-06	4.450	4.910	4.440	4.910	4.866	24,352,594
2022-06-02	4.530	4.530	4.410	4.460	4.420	5,053,600
2022-06-01	4.530	4.620	4.470	4.530	4.489	5,136,900
2022-05-31	4.560	4.650	4.530	4.570	4.529	7,248,053
2022-05-30	4.500	4.570	4.460	4.540	4.499	6,869,800
2022-05-27	4.380	4.520	4.320	4.500	4.460	10,674,190
2022-05-26	4.330	4.370	4.240	4.350	4.311	5,357,067
2022-05-25	4.200	4.370	4.160	4.350	4.311	9,881,700
2022-05-24	4.430	4.480	4.180	4.200	4.162	9,734,008
2022-05-23	4.320	4.440	4.300	4.430	4.390	5,645,310
2022-05-20	4.240	4.370	4.220	4.310	4.271	8,509,900
2022-05-19	4.180	4.260	4.120	4.250	4.212	5,443,200
2022-05-18	4.210	4.260	4.180	4.230	4.192	5,313,901
2022-05-17	4.190	4.290	4.160	4.210	4.172	7,901,601
2022-05-16	4.220	4.250	4.160	4.180	4.142	5,473,400
2022-05-13	4.300	4.320	4.140	4.210	4.172	7,815,998
2022-05-12	4.140	4.300	4.140	4.250	4.212	11,856,501

← NewerPage 18 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.