Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 2,940,600 |
| 2023-10-30 | 3.610 | 3.660 | 3.570 | 3.650 | 3.650 | 3,150,594 |
| 2023-10-27 | 3.590 | 3.630 | 3.550 | 3.630 | 3.630 | 4,363,292 |
| 2023-10-26 | 3.510 | 3.570 | 3.510 | 3.560 | 3.560 | 1,966,107 |
| 2023-10-25 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 4,849,435 |
| 2023-10-24 | 3.430 | 3.510 | 3.420 | 3.500 | 3.500 | 4,272,834 |
| 2023-10-23 | 3.540 | 3.540 | 3.360 | 3.390 | 3.390 | 5,812,500 |
| 2023-10-20 | 3.460 | 3.530 | 3.420 | 3.520 | 3.520 | 5,131,700 |
| 2023-10-19 | 3.450 | 3.520 | 3.420 | 3.440 | 3.440 | 5,823,750 |
| 2023-10-18 | 3.670 | 3.670 | 3.490 | 3.490 | 3.490 | 13,198,500 |
| 2023-10-17 | 3.680 | 3.740 | 3.620 | 3.670 | 3.670 | 8,069,700 |
| 2023-10-16 | 3.610 | 3.740 | 3.610 | 3.700 | 3.700 | 14,701,249 |
| 2023-10-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,139,600 |
| 2023-10-12 | 3.960 | 4.010 | 3.900 | 3.980 | 3.980 | 5,789,646 |
| 2023-10-11 | 4.100 | 4.140 | 3.930 | 3.950 | 3.950 | 11,346,953 |
| 2023-10-10 | 4.290 | 4.290 | 4.090 | 4.100 | 4.100 | 14,924,000 |
| 2023-10-09 | 4.200 | 4.350 | 4.080 | 4.310 | 4.310 | 18,040,607 |
| 2023-09-28 | 4.020 | 4.160 | 3.980 | 4.160 | 4.160 | 9,788,837 |
| 2023-09-27 | 3.940 | 3.990 | 3.920 | 3.960 | 3.960 | 6,151,302 |
| 2023-09-26 | 3.970 | 4.060 | 3.920 | 3.950 | 3.950 | 7,942,400 |
| 2023-09-25 | 3.870 | 4.070 | 3.870 | 3.940 | 3.940 | 11,642,211 |
| 2023-09-22 | 3.860 | 3.990 | 3.850 | 3.890 | 3.890 | 13,811,300 |
| 2023-09-21 | 4.030 | 4.060 | 3.880 | 3.880 | 3.880 | 21,864,100 |
| 2023-09-20 | 4.050 | 4.220 | 3.970 | 4.080 | 4.080 | 24,097,300 |
| 2023-09-19 | 4.100 | 4.120 | 3.910 | 4.080 | 4.080 | 31,635,087 |
| 2023-09-18 | 3.970 | 4.020 | 3.970 | 4.020 | 4.020 | 5,661,546 |
| 2023-09-15 | 3.650 | 3.830 | 3.650 | 3.830 | 3.830 | 13,082,535 |
| 2023-09-14 | 3.650 | 3.780 | 3.610 | 3.650 | 3.650 | 11,475,700 |
| 2023-09-13 | 3.530 | 3.710 | 3.510 | 3.660 | 3.660 | 15,960,044 |
| 2023-09-12 | 3.540 | 3.550 | 3.490 | 3.530 | 3.530 | 3,599,600 |
| 2023-09-11 | 3.480 | 3.550 | 3.470 | 3.530 | 3.530 | 5,300,500 |
| 2023-09-08 | 3.450 | 3.480 | 3.420 | 3.480 | 3.480 | 3,331,300 |
| 2023-09-07 | 3.430 | 3.440 | 3.400 | 3.440 | 3.440 | 2,085,201 |
| 2023-09-06 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 2,996,678 |
| 2023-09-05 | 3.450 | 3.470 | 3.410 | 3.450 | 3.450 | 3,285,509 |
| 2023-09-04 | 3.400 | 3.470 | 3.390 | 3.450 | 3.450 | 4,197,858 |
| 2023-09-01 | 3.330 | 3.390 | 3.310 | 3.390 | 3.390 | 3,333,958 |
| 2023-08-31 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 1,453,700 |
| 2023-08-30 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 2,735,110 |
| 2023-08-29 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 2,038,200 |
| 2023-08-28 | 3.400 | 3.400 | 3.240 | 3.250 | 3.250 | 2,946,810 |
| 2023-08-25 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 2,510,400 |
| 2023-08-24 | 3.310 | 3.360 | 3.270 | 3.300 | 3.300 | 2,971,490 |
| 2023-08-23 | 3.350 | 3.370 | 3.310 | 3.310 | 3.310 | 2,421,121 |
| 2023-08-22 | 3.430 | 3.430 | 3.310 | 3.360 | 3.360 | 5,360,721 |
| 2023-08-21 | 3.490 | 3.500 | 3.420 | 3.430 | 3.430 | 2,788,910 |
| 2023-08-18 | 3.460 | 3.510 | 3.430 | 3.470 | 3.470 | 2,185,900 |
| 2023-08-17 | 3.450 | 3.470 | 3.390 | 3.460 | 3.460 | 3,465,010 |
| 2023-08-16 | 3.500 | 3.570 | 3.460 | 3.470 | 3.470 | 3,599,600 |
| 2023-08-15 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 3,286,700 |
| 2023-08-14 | 3.400 | 3.490 | 3.370 | 3.490 | 3.490 | 3,430,262 |
| 2023-08-11 | 3.510 | 3.510 | 3.380 | 3.410 | 3.410 | 5,446,800 |
| 2023-08-10 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 6,988,372 |
| 2023-08-09 | 3.380 | 3.430 | 3.360 | 3.420 | 3.420 | 4,198,317 |
| 2023-08-08 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 2,373,045 |
| 2023-08-07 | 3.370 | 3.380 | 3.310 | 3.340 | 3.340 | 2,567,393 |
| 2023-08-04 | 3.380 | 3.390 | 3.360 | 3.370 | 3.370 | 2,137,900 |
| 2023-08-03 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 2,215,400 |
| 2023-08-02 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 2,008,300 |
| 2023-08-01 | 3.360 | 3.430 | 3.350 | 3.400 | 3.400 | 3,446,700 |
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.