Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.380	12.560	12.320	12.510	12.510	5,074,043
2025-07-24	12.330	12.480	12.320	12.380	12.380	4,393,340
2025-07-23	12.560	12.560	12.300	12.350	12.350	5,731,380
2025-07-22	12.660	12.740	12.500	12.560	12.560	7,186,163
2025-07-21	12.700	12.900	12.540	12.790	12.790	12,184,740
2025-07-18	12.200	13.400	12.150	12.800	12.800	16,763,923
2025-07-17	12.240	12.290	12.110	12.180	12.180	1,867,900
2025-07-16	12.030	12.360	11.980	12.220	12.220	3,558,640
2025-07-15	12.210	12.370	11.960	12.020	12.020	2,979,600
2025-07-14	12.190	12.290	12.000	12.250	12.250	3,084,700
2025-07-11	12.550	12.550	12.110	12.130	12.130	4,782,100
2025-07-10	12.100	12.430	12.080	12.340	12.340	5,372,620
2025-07-09	12.100	12.130	12.020	12.100	12.100	2,228,200
2025-07-08	12.100	12.120	12.000	12.100	12.100	2,469,500
2025-07-07	11.900	12.080	11.830	12.070	12.070	1,962,803
2025-07-04	12.070	12.100	11.880	11.910	11.910	2,101,740
2025-07-03	12.100	12.160	11.960	12.110	12.110	2,317,723
2025-07-02	12.000	12.200	11.960	12.100	12.100	3,826,380
2025-07-01	11.900	11.950	11.750	11.930	11.930	2,667,600
2025-06-30	11.760	11.880	11.750	11.860	11.860	1,516,637
2025-06-27	11.740	11.800	11.680	11.770	11.770	1,729,800
2025-06-26	11.750	11.870	11.660	11.690	11.690	1,862,100
2025-06-25	11.890	11.890	11.620	11.760	11.760	2,904,980
2025-06-24	11.530	11.830	11.520	11.780	11.780	2,309,920
2025-06-23	11.210	11.570	11.210	11.540	11.540	1,789,400
2025-06-20	11.330	11.490	11.240	11.360	11.360	1,742,580
2025-06-19	11.530	11.620	11.280	11.330	11.330	2,405,820
2025-06-18	11.770	11.820	11.490	11.560	11.560	3,153,580
2025-06-17	11.880	11.960	11.740	11.820	11.820	3,181,655
2025-06-16	11.900	12.120	11.870	11.910	11.910	3,322,903
2025-06-13	12.170	12.480	11.890	11.960	11.960	4,927,880
2025-06-12	12.200	12.320	12.150	12.240	12.240	2,810,118
2025-06-11	12.310	12.330	12.120	12.260	12.260	3,506,400
2025-06-10	12.400	12.490	12.120	12.270	12.270	6,430,600
2025-06-09	12.030	12.490	11.990	12.490	12.490	10,559,300
2025-06-06	12.140	12.240	11.930	12.150	12.150	4,032,900
2025-06-05	12.060	12.260	11.800	12.160	12.160	6,402,655
2025-06-04	12.180	12.310	12.040	12.090	12.090	5,474,200
2025-06-03	11.560	12.560	11.560	12.200	12.200	8,948,760
2025-05-30	12.050	12.160	11.730	11.790	11.790	8,186,500
2025-05-29	12.010	12.290	11.870	12.050	12.050	10,498,920
2025-05-28	12.310	12.370	11.920	12.110	12.110	13,495,386
2025-05-27	11.720	12.960	11.480	12.380	12.380	19,778,458
2025-05-26	11.550	11.980	11.550	11.780	11.780	11,326,635
2025-05-23	12.000	12.340	11.620	11.720	11.720	16,045,935
2025-05-22	11.330	11.630	11.180	11.220	11.220	2,853,039
2025-05-21	11.530	11.550	11.330	11.420	11.420	1,720,900
2025-05-20	11.400	11.500	11.350	11.490	11.490	2,234,299
2025-05-19	11.350	11.440	11.220	11.360	11.360	2,102,580
2025-05-16	11.250	11.390	11.180	11.300	11.300	2,209,700
2025-05-15	11.270	11.380	11.130	11.270	11.270	2,154,667
2025-05-14	11.280	11.290	11.130	11.260	11.260	1,970,800
2025-05-13	11.350	11.400	11.180	11.280	11.280	2,205,600
2025-05-12	11.480	11.480	11.200	11.310	11.310	1,975,900
2025-05-09	11.350	11.400	11.200	11.250	11.250	2,150,700
2025-05-08	11.170	11.370	11.070	11.280	11.280	2,217,320
2025-05-07	11.100	11.300	11.050	11.250	11.250	2,219,100
2025-05-06	10.990	11.090	10.840	11.070	11.070	2,455,303
2025-04-30	10.950	10.990	10.770	10.830	10.830	1,992,960
2025-04-29	10.540	10.960	10.400	10.890	10.890	3,249,099

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1400 CNY
2022-06-06	0.1100 CNY
2021-06-01	0.2400 CNY
2020-05-11	0.3080 CNY
2019-05-29	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.