Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.840 | 2.980 | 2.820 | 2.940 | 2.940 | 3,525,112 |
| 2024-01-23 | 2.780 | 2.850 | 2.740 | 2.840 | 2.840 | 2,620,363 |
| 2024-01-22 | 3.000 | 3.000 | 2.830 | 2.830 | 2.830 | 2,813,600 |
| 2024-01-19 | 2.980 | 3.000 | 2.950 | 2.980 | 2.980 | 1,490,700 |
| 2024-01-18 | 3.050 | 3.060 | 2.910 | 2.990 | 2.990 | 4,872,100 |
| 2024-01-17 | 3.120 | 3.140 | 3.050 | 3.060 | 3.060 | 3,345,915 |
| 2024-01-16 | 3.180 | 3.180 | 3.080 | 3.120 | 3.120 | 4,308,900 |
| 2024-01-15 | 3.180 | 3.200 | 3.100 | 3.190 | 3.190 | 4,552,100 |
| 2024-01-12 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 3,278,900 |
| 2024-01-11 | 3.240 | 3.280 | 3.230 | 3.240 | 3.240 | 2,357,440 |
| 2024-01-10 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 2,783,400 |
| 2024-01-09 | 3.260 | 3.280 | 3.230 | 3.250 | 3.250 | 1,933,300 |
| 2024-01-08 | 3.300 | 3.300 | 3.190 | 3.240 | 3.240 | 3,270,100 |
| 2024-01-05 | 3.370 | 3.370 | 3.290 | 3.300 | 3.300 | 3,685,300 |
| 2024-01-04 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 2,784,436 |
| 2024-01-03 | 3.320 | 3.380 | 3.310 | 3.370 | 3.370 | 2,806,600 |
| 2024-01-02 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 5,054,200 |
| 2023-12-29 | 3.370 | 3.420 | 3.340 | 3.420 | 3.420 | 2,489,000 |
| 2023-12-28 | 3.290 | 3.380 | 3.270 | 3.370 | 3.370 | 3,272,600 |
| 2023-12-27 | 3.250 | 3.310 | 3.230 | 3.300 | 3.300 | 2,812,300 |
| 2023-12-26 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 3,563,115 |
| 2023-12-25 | 3.360 | 3.380 | 3.220 | 3.240 | 3.240 | 7,081,600 |
| 2023-12-22 | 3.420 | 3.440 | 3.370 | 3.380 | 3.380 | 2,346,500 |
| 2023-12-21 | 3.420 | 3.460 | 3.350 | 3.440 | 3.440 | 4,019,225 |
| 2023-12-20 | 3.470 | 3.480 | 3.390 | 3.420 | 3.420 | 2,492,500 |
| 2023-12-19 | 3.390 | 3.470 | 3.360 | 3.460 | 3.460 | 3,209,906 |
| 2023-12-18 | 3.570 | 3.570 | 3.390 | 3.390 | 3.390 | 6,163,500 |
| 2023-12-15 | 3.540 | 3.640 | 3.510 | 3.570 | 3.570 | 4,340,000 |
| 2023-12-14 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 2,603,600 |
| 2023-12-13 | 3.510 | 3.510 | 3.440 | 3.470 | 3.470 | 3,725,800 |
| 2023-12-12 | 3.550 | 3.560 | 3.470 | 3.490 | 3.490 | 3,796,900 |
| 2023-12-11 | 3.570 | 3.580 | 3.500 | 3.570 | 3.570 | 2,775,095 |
| 2023-12-08 | 3.670 | 3.670 | 3.560 | 3.570 | 3.570 | 3,805,900 |
| 2023-12-07 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 2,044,200 |
| 2023-12-06 | 3.630 | 3.670 | 3.620 | 3.630 | 3.630 | 1,805,425 |
| 2023-12-05 | 3.710 | 3.720 | 3.620 | 3.620 | 3.620 | 1,709,500 |
| 2023-12-04 | 3.660 | 3.770 | 3.620 | 3.700 | 3.700 | 2,176,558 |
| 2023-12-01 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 2,084,454 |
| 2023-11-30 | 3.700 | 3.720 | 3.580 | 3.600 | 3.600 | 3,394,429 |
| 2023-11-29 | 3.730 | 3.750 | 3.700 | 3.710 | 3.710 | 1,782,157 |
| 2023-11-28 | 3.710 | 3.740 | 3.690 | 3.730 | 3.730 | 1,572,165 |
| 2023-11-27 | 3.770 | 3.780 | 3.680 | 3.710 | 3.710 | 3,869,189 |
| 2023-11-24 | 3.830 | 3.880 | 3.760 | 3.800 | 3.800 | 5,219,000 |
| 2023-11-23 | 3.750 | 3.880 | 3.730 | 3.830 | 3.830 | 5,178,086 |
| 2023-11-22 | 3.710 | 3.830 | 3.690 | 3.730 | 3.730 | 5,551,289 |
| 2023-11-21 | 3.730 | 3.730 | 3.690 | 3.700 | 3.700 | 2,628,812 |
| 2023-11-20 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 2,057,001 |
| 2023-11-17 | 3.700 | 3.730 | 3.680 | 3.730 | 3.730 | 1,654,900 |
| 2023-11-16 | 3.730 | 3.760 | 3.700 | 3.700 | 3.700 | 2,146,700 |
| 2023-11-15 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 3,751,157 |
| 2023-11-14 | 3.710 | 3.790 | 3.670 | 3.750 | 3.750 | 4,682,857 |
| 2023-11-13 | 3.680 | 3.700 | 3.620 | 3.690 | 3.690 | 4,280,102 |
| 2023-11-10 | 3.690 | 3.690 | 3.640 | 3.680 | 3.680 | 3,126,400 |
| 2023-11-09 | 3.660 | 3.740 | 3.660 | 3.690 | 3.690 | 2,741,263 |
| 2023-11-08 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 2,956,475 |
| 2023-11-07 | 3.620 | 3.730 | 3.590 | 3.710 | 3.710 | 6,148,614 |
| 2023-11-06 | 3.590 | 3.620 | 3.590 | 3.620 | 3.620 | 2,816,065 |
| 2023-11-03 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 2,273,300 |
| 2023-11-02 | 3.580 | 3.620 | 3.560 | 3.590 | 3.590 | 2,739,700 |
| 2023-11-01 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 2,031,500 |
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.