Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.940 | 4.320 | 3.940 | 4.010 | 4.010 | 51,312,303 |
| 2026-10-21 | 3.950 | 4.010 | 3.910 | 3.930 | 3.930 | 7,660,201 |
| 2026-10-20 | 3.990 | 4.060 | 3.910 | 3.950 | 3.950 | 9,702,600 |
| 2026-10-19 | 4.070 | 4.090 | 3.920 | 4.020 | 4.020 | 9,847,137 |
| 2026-10-16 | 4.040 | 4.180 | 4.020 | 4.080 | 4.080 | 9,844,700 |
| 2026-10-15 | 4.120 | 4.120 | 3.970 | 4.020 | 4.020 | 12,123,900 |
| 2026-10-14 | 4.250 | 4.300 | 4.140 | 4.150 | 4.150 | 6,661,600 |
| 2026-10-13 | 4.110 | 4.260 | 4.060 | 4.250 | 4.250 | 7,931,280 |
| 2026-10-12 | 4.260 | 4.290 | 4.140 | 4.150 | 4.150 | 6,648,380 |
| 2026-10-09 | 4.230 | 4.290 | 4.130 | 4.260 | 4.260 | 8,378,550 |
| 2026-10-08 | 4.220 | 4.330 | 4.210 | 4.250 | 4.250 | 6,812,100 |
| 2026-09-30 | 4.260 | 4.290 | 4.190 | 4.200 | 4.200 | 4,782,400 |
| 2026-09-29 | 4.170 | 4.280 | 4.170 | 4.240 | 4.240 | 7,592,000 |
| 2026-09-28 | 4.240 | 4.260 | 4.120 | 4.200 | 4.200 | 11,491,139 |
| 2026-09-24 | 4.160 | 4.310 | 4.110 | 4.220 | 4.220 | 11,128,689 |
| 2026-09-23 | 4.220 | 4.250 | 4.130 | 4.160 | 4.160 | 6,885,000 |
| 2026-09-22 | 4.250 | 4.260 | 4.160 | 4.200 | 4.200 | 6,977,853 |
Page 1 of 1 · 17 trading days
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.