Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.060	5.100	4.950	4.970	4.925	16,618,986
2022-02-08	4.970	5.100	4.900	5.060	5.014	34,683,321
2022-02-07	4.830	5.250	4.720	5.160	5.114	41,029,828
2022-01-28	4.400	4.800	4.390	4.770	4.727	15,462,700
2022-01-27	4.410	4.470	4.320	4.380	4.341	6,719,274
2022-01-26	4.280	4.550	4.280	4.410	4.370	6,826,369
2022-01-25	4.490	4.500	4.270	4.280	4.241	5,906,200
2022-01-24	4.490	4.510	4.410	4.470	4.430	3,198,774
2022-01-21	4.500	4.540	4.420	4.500	4.460	4,799,601
2022-01-20	4.680	4.700	4.480	4.510	4.469	6,702,300
2022-01-19	4.690	4.750	4.630	4.690	4.648	4,570,611
2022-01-18	4.810	4.830	4.640	4.690	4.648	6,176,600
2022-01-17	4.780	4.850	4.750	4.780	4.737	6,829,769
2022-01-14	4.890	4.930	4.760	4.780	4.737	7,781,000
2022-01-13	4.930	4.950	4.840	4.880	4.836	5,169,774
2022-01-12	4.900	4.960	4.850	4.900	4.856	6,553,800
2022-01-11	4.810	4.970	4.810	4.860	4.816	9,074,945
2022-01-10	4.830	4.900	4.760	4.830	4.787	8,354,951
2022-01-07	5.000	5.050	4.850	4.860	4.816	14,442,564
2022-01-06	4.850	5.100	4.850	4.990	4.945	13,740,533
2022-01-05	4.890	5.040	4.810	4.890	4.846	11,635,444
2022-01-04	4.740	5.010	4.730	4.950	4.905	16,666,540
2021-12-31	4.820	5.000	4.700	4.830	4.787	19,316,953
2021-12-30	4.670	4.870	4.640	4.780	4.737	13,382,715
2021-12-29	4.620	4.730	4.510	4.670	4.628	6,880,100
2021-12-28	4.620	4.640	4.530	4.580	4.539	4,632,415
2021-12-27	4.700	4.710	4.550	4.620	4.578	6,655,400
2021-12-24	4.750	4.810	4.610	4.670	4.628	10,491,880
2021-12-23	4.700	4.790	4.670	4.760	4.717	10,188,400
2021-12-22	4.640	4.840	4.630	4.790	4.747	16,260,027
2021-12-21	4.550	4.670	4.470	4.650	4.608	12,384,365
2021-12-20	4.470	4.770	4.470	4.610	4.569	14,743,064
2021-12-17	4.490	4.670	4.440	4.470	4.430	12,882,641
2021-12-16	4.310	4.430	4.310	4.420	4.380	7,075,850
2021-12-15	4.320	4.330	4.290	4.310	4.271	3,781,100
2021-12-14	4.270	4.310	4.240	4.310	4.271	4,659,764
2021-12-13	4.250	4.320	4.250	4.270	4.232	4,933,521
2021-12-10	4.240	4.290	4.220	4.250	4.212	2,708,427
2021-12-09	4.250	4.280	4.190	4.260	4.222	3,888,255
2021-12-08	4.230	4.260	4.200	4.230	4.192	3,546,230
2021-12-07	4.260	4.300	4.190	4.220	4.182	4,129,303
2021-12-06	4.300	4.350	4.230	4.250	4.212	4,339,300
2021-12-03	4.330	4.350	4.300	4.310	4.271	4,094,247
2021-12-02	4.310	4.340	4.280	4.310	4.271	4,432,221
2021-12-01	4.270	4.320	4.200	4.320	4.281	4,799,902
2021-11-30	4.210	4.300	4.180	4.270	4.232	4,904,918
2021-11-29	4.140	4.210	4.100	4.160	4.123	4,212,767
2021-11-26	4.210	4.290	4.200	4.240	4.202	4,693,720
2021-11-25	4.230	4.260	4.200	4.220	4.182	4,657,669
2021-11-24	4.200	4.230	4.170	4.210	4.172	5,315,900
2021-11-23	4.130	4.210	4.120	4.170	4.132	4,586,420
2021-11-22	4.160	4.200	4.130	4.140	4.103	4,752,347
2021-11-19	4.100	4.200	4.070	4.170	4.132	5,035,302
2021-11-18	4.110	4.190	4.100	4.130	4.093	5,413,400
2021-11-17	4.060	4.110	4.030	4.110	4.073	4,327,901
2021-11-16	4.110	4.130	4.050	4.060	4.023	4,488,400
2021-11-15	4.030	4.110	4.010	4.100	4.063	6,052,042
2021-11-12	3.980	4.030	3.960	4.020	3.984	4,421,381
2021-11-11	3.970	4.020	3.940	4.000	3.964	5,268,452
2021-11-10	3.980	4.000	3.900	3.970	3.934	4,381,025

← NewerPage 20 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.