Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.050 | 4.390 | 4.050 | 4.160 | 4.123 | 19,569,101 |
| 2022-05-10 | 4.070 | 4.100 | 3.960 | 4.060 | 4.023 | 8,089,429 |
| 2022-05-09 | 3.970 | 4.190 | 3.960 | 4.120 | 4.083 | 7,689,465 |
| 2022-05-06 | 3.970 | 4.040 | 3.920 | 4.010 | 3.974 | 5,256,956 |
| 2022-05-05 | 4.170 | 4.190 | 4.020 | 4.060 | 4.023 | 9,493,427 |
| 2022-04-29 | 4.080 | 4.220 | 4.030 | 4.180 | 4.142 | 15,482,275 |
| 2022-04-28 | 4.200 | 4.270 | 4.050 | 4.140 | 4.103 | 6,132,236 |
| 2022-04-27 | 4.020 | 4.310 | 3.950 | 4.270 | 4.232 | 9,580,201 |
| 2022-04-26 | 4.200 | 4.290 | 4.010 | 4.050 | 4.014 | 7,002,989 |
| 2022-04-25 | 4.570 | 4.570 | 4.220 | 4.240 | 4.202 | 9,686,500 |
| 2022-04-22 | 4.650 | 4.730 | 4.540 | 4.690 | 4.648 | 6,286,900 |
| 2022-04-21 | 5.020 | 5.040 | 4.660 | 4.680 | 4.638 | 14,825,885 |
| 2022-04-20 | 5.200 | 5.240 | 5.010 | 5.040 | 4.995 | 9,379,100 |
| 2022-04-19 | 4.940 | 5.260 | 4.850 | 5.260 | 5.213 | 15,326,734 |
| 2022-04-18 | 4.990 | 5.080 | 4.880 | 4.950 | 4.905 | 10,969,259 |
| 2022-04-15 | 5.270 | 5.450 | 5.040 | 5.040 | 4.995 | 13,977,307 |
| 2022-04-14 | 5.250 | 5.310 | 5.190 | 5.280 | 5.232 | 7,066,144 |
| 2022-04-13 | 5.290 | 5.370 | 5.170 | 5.260 | 5.213 | 9,954,644 |
| 2022-04-12 | 5.200 | 5.270 | 5.100 | 5.270 | 5.223 | 10,736,700 |
| 2022-04-11 | 5.420 | 5.600 | 5.240 | 5.260 | 5.213 | 15,298,601 |
| 2022-04-08 | 5.350 | 5.460 | 5.280 | 5.420 | 5.371 | 14,197,194 |
| 2022-04-07 | 5.370 | 5.420 | 5.260 | 5.380 | 5.332 | 14,995,000 |
| 2022-04-06 | 5.070 | 5.410 | 5.040 | 5.410 | 5.361 | 18,903,157 |
| 2022-04-01 | 5.150 | 5.190 | 5.020 | 5.070 | 5.024 | 10,911,857 |
| 2022-03-31 | 5.050 | 5.240 | 5.030 | 5.180 | 5.133 | 15,045,300 |
| 2022-03-30 | 5.150 | 5.170 | 4.990 | 5.040 | 4.995 | 10,025,230 |
| 2022-03-29 | 5.290 | 5.330 | 5.100 | 5.130 | 5.084 | 10,765,551 |
| 2022-03-28 | 5.160 | 5.370 | 5.020 | 5.270 | 5.223 | 12,375,101 |
| 2022-03-25 | 5.230 | 5.270 | 5.120 | 5.220 | 5.173 | 14,389,350 |
| 2022-03-24 | 5.280 | 5.470 | 5.140 | 5.200 | 5.153 | 23,316,201 |
| 2022-03-23 | 5.100 | 5.500 | 5.080 | 5.280 | 5.232 | 28,506,243 |
| 2022-03-22 | 5.100 | 5.220 | 5.030 | 5.100 | 5.054 | 14,597,150 |
| 2022-03-21 | 5.090 | 5.150 | 4.930 | 5.020 | 4.975 | 12,623,600 |
| 2022-03-18 | 4.940 | 5.190 | 4.940 | 5.080 | 5.034 | 18,352,426 |
| 2022-03-17 | 4.900 | 5.060 | 4.830 | 4.900 | 4.856 | 12,558,440 |
| 2022-03-16 | 4.730 | 4.920 | 4.630 | 4.920 | 4.876 | 15,861,137 |
| 2022-03-15 | 5.100 | 5.220 | 4.700 | 4.730 | 4.687 | 20,319,100 |
| 2022-03-14 | 5.130 | 5.450 | 5.100 | 5.220 | 5.173 | 20,656,686 |
| 2022-03-11 | 5.020 | 5.240 | 4.890 | 5.200 | 5.153 | 21,560,308 |
| 2022-03-10 | 5.070 | 5.170 | 5.040 | 5.110 | 5.064 | 23,639,600 |
| 2022-03-09 | 5.170 | 5.350 | 4.920 | 5.160 | 5.114 | 28,536,271 |
| 2022-03-08 | 5.280 | 5.360 | 5.080 | 5.170 | 5.123 | 36,751,375 |
| 2022-03-07 | 5.580 | 5.840 | 5.370 | 5.440 | 5.391 | 50,534,692 |
| 2022-03-04 | 6.330 | 6.330 | 5.470 | 5.530 | 5.480 | 79,747,878 |
| 2022-03-03 | 6.060 | 6.080 | 6.020 | 6.080 | 6.025 | 17,858,494 |
| 2022-03-02 | 5.160 | 5.530 | 5.090 | 5.530 | 5.480 | 47,706,368 |
| 2022-03-01 | 5.170 | 5.170 | 4.980 | 5.030 | 4.985 | 15,370,844 |
| 2022-02-28 | 5.120 | 5.240 | 5.020 | 5.090 | 5.044 | 25,084,757 |
| 2022-02-25 | 4.910 | 5.120 | 4.870 | 4.990 | 4.945 | 20,511,045 |
| 2022-02-24 | 4.900 | 5.350 | 4.870 | 5.050 | 5.005 | 33,412,587 |
| 2022-02-23 | 5.180 | 5.180 | 4.860 | 4.910 | 4.866 | 25,562,442 |
| 2022-02-22 | 5.000 | 5.200 | 4.960 | 5.190 | 5.143 | 29,040,426 |
| 2022-02-21 | 4.930 | 4.980 | 4.890 | 4.960 | 4.915 | 7,210,544 |
| 2022-02-18 | 4.860 | 5.020 | 4.830 | 4.930 | 4.886 | 9,663,234 |
| 2022-02-17 | 4.890 | 4.940 | 4.830 | 4.880 | 4.836 | 8,305,605 |
| 2022-02-16 | 4.890 | 4.930 | 4.830 | 4.900 | 4.856 | 8,741,860 |
| 2022-02-15 | 4.990 | 5.020 | 4.840 | 4.880 | 4.836 | 11,191,100 |
| 2022-02-14 | 5.060 | 5.080 | 4.960 | 5.000 | 4.955 | 14,127,239 |
| 2022-02-11 | 5.040 | 5.090 | 4.840 | 4.920 | 4.876 | 14,946,419 |
| 2022-02-10 | 5.010 | 5.040 | 4.940 | 4.950 | 4.905 | 9,884,600 |
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.