Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 3,985,700 |
| 2024-07-25 | 3.080 | 3.140 | 3.040 | 3.140 | 3.140 | 5,481,200 |
| 2024-07-24 | 3.080 | 3.130 | 3.060 | 3.100 | 3.100 | 6,831,100 |
| 2024-07-23 | 3.170 | 3.190 | 3.080 | 3.110 | 3.110 | 11,383,500 |
| 2024-07-22 | 3.150 | 3.470 | 3.150 | 3.150 | 3.150 | 17,986,618 |
| 2024-07-19 | 3.300 | 3.480 | 3.130 | 3.200 | 3.200 | 29,967,316 |
| 2024-07-18 | 3.710 | 3.710 | 3.410 | 3.470 | 3.470 | 35,610,256 |
| 2024-07-17 | 3.040 | 3.370 | 3.000 | 3.370 | 3.370 | 10,126,527 |
| 2024-07-16 | 3.070 | 3.090 | 3.030 | 3.060 | 3.060 | 1,526,300 |
| 2024-07-15 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 2,044,275 |
| 2024-07-12 | 3.170 | 3.190 | 3.100 | 3.110 | 3.110 | 2,426,600 |
| 2024-07-11 | 3.060 | 3.170 | 3.060 | 3.160 | 3.160 | 2,641,100 |
| 2024-07-10 | 3.030 | 3.080 | 3.010 | 3.040 | 3.040 | 1,796,600 |
| 2024-07-09 | 3.060 | 3.090 | 2.950 | 3.070 | 3.070 | 5,553,340 |
| 2024-07-08 | 3.210 | 3.240 | 3.110 | 3.130 | 3.130 | 2,277,100 |
| 2024-07-05 | 3.150 | 3.240 | 3.110 | 3.230 | 3.230 | 2,815,903 |
| 2024-07-04 | 3.210 | 3.240 | 3.150 | 3.160 | 3.160 | 2,342,700 |
| 2024-07-03 | 3.230 | 3.260 | 3.190 | 3.200 | 3.200 | 2,276,085 |
| 2024-07-02 | 3.270 | 3.290 | 3.150 | 3.220 | 3.220 | 3,352,400 |
| 2024-07-01 | 3.300 | 3.320 | 3.210 | 3.260 | 3.260 | 1,984,500 |
| 2024-06-28 | 3.190 | 3.310 | 3.190 | 3.270 | 3.270 | 3,764,200 |
| 2024-06-27 | 3.250 | 3.270 | 3.190 | 3.200 | 3.200 | 3,019,900 |
| 2024-06-26 | 3.160 | 3.260 | 3.120 | 3.260 | 3.260 | 2,612,209 |
| 2024-06-25 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 3,630,171 |
| 2024-06-24 | 3.270 | 3.280 | 3.150 | 3.170 | 3.170 | 4,636,400 |
| 2024-06-21 | 3.300 | 3.330 | 3.290 | 3.310 | 3.310 | 2,587,006 |
| 2024-06-20 | 3.380 | 3.410 | 3.240 | 3.300 | 3.300 | 5,836,911 |
| 2024-06-19 | 3.430 | 3.470 | 3.390 | 3.410 | 3.410 | 3,308,900 |
| 2024-06-18 | 3.400 | 3.460 | 3.400 | 3.430 | 3.430 | 3,078,101 |
| 2024-06-17 | 3.520 | 3.540 | 3.400 | 3.420 | 3.420 | 5,819,844 |
| 2024-06-14 | 3.600 | 3.620 | 3.450 | 3.500 | 3.500 | 7,472,033 |
| 2024-06-13 | 3.630 | 3.720 | 3.570 | 3.670 | 3.670 | 11,201,800 |
| 2024-06-12 | 3.680 | 3.880 | 3.590 | 3.620 | 3.620 | 22,067,269 |
| 2024-06-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-06-07 | 3.520 | 3.650 | 3.520 | 3.650 | 3.650 | 5,031,601 |
| 2024-06-06 | 3.520 | 3.590 | 3.380 | 3.480 | 3.480 | 4,977,131 |
| 2024-06-05 | 3.530 | 3.620 | 3.510 | 3.560 | 3.560 | 3,963,510 |
| 2024-06-04 | 3.430 | 3.530 | 3.360 | 3.520 | 3.520 | 6,220,520 |
| 2024-06-03 | 3.710 | 3.710 | 3.530 | 3.530 | 3.530 | 4,590,000 |
| 2024-05-31 | 3.720 | 3.780 | 3.690 | 3.720 | 3.720 | 2,547,365 |
| 2024-05-30 | 3.790 | 3.850 | 3.650 | 3.710 | 3.710 | 4,848,197 |
| 2024-05-29 | 3.760 | 3.830 | 3.760 | 3.810 | 3.810 | 2,908,014 |
| 2024-05-28 | 3.670 | 3.790 | 3.660 | 3.780 | 3.780 | 5,117,395 |
| 2024-05-27 | 3.820 | 3.820 | 3.650 | 3.700 | 3.700 | 6,215,318 |
| 2024-05-24 | 3.740 | 3.850 | 3.740 | 3.840 | 3.840 | 5,374,800 |
| 2024-05-23 | 3.720 | 3.780 | 3.680 | 3.770 | 3.770 | 6,712,902 |
| 2024-05-22 | 3.690 | 3.760 | 3.640 | 3.700 | 3.700 | 4,121,571 |
| 2024-05-21 | 3.710 | 3.800 | 3.640 | 3.680 | 3.680 | 9,075,768 |
| 2024-05-20 | 3.500 | 3.680 | 3.490 | 3.680 | 3.680 | 9,095,901 |
| 2024-05-17 | 3.410 | 3.510 | 3.410 | 3.500 | 3.500 | 3,553,600 |
| 2024-05-16 | 3.400 | 3.470 | 3.400 | 3.400 | 3.400 | 2,545,500 |
| 2024-05-15 | 3.410 | 3.520 | 3.380 | 3.390 | 3.390 | 4,912,100 |
| 2024-05-14 | 3.270 | 3.380 | 3.260 | 3.350 | 3.350 | 6,142,703 |
| 2024-05-13 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 2,400,400 |
| 2024-05-10 | 3.510 | 3.590 | 3.500 | 3.550 | 3.550 | 5,397,123 |
| 2024-05-09 | 3.430 | 3.560 | 3.430 | 3.530 | 3.530 | 6,645,570 |
| 2024-05-08 | 3.420 | 3.540 | 3.400 | 3.490 | 3.490 | 6,723,171 |
| 2024-05-07 | 3.450 | 3.480 | 3.370 | 3.400 | 3.400 | 12,009,119 |
| 2024-05-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,600,250 |
| 2024-04-30 | 3.240 | 3.270 | 3.160 | 3.220 | 3.220 | 4,699,565 |
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.