Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.350 | 3.380 | 3.310 | 3.370 | 3.370 | 2,884,647 |
| 2023-07-28 | 3.290 | 3.330 | 3.270 | 3.330 | 3.330 | 1,935,300 |
| 2023-07-27 | 3.340 | 3.360 | 3.290 | 3.300 | 3.300 | 2,399,400 |
| 2023-07-26 | 3.360 | 3.370 | 3.340 | 3.340 | 3.340 | 1,297,300 |
| 2023-07-25 | 3.360 | 3.380 | 3.350 | 3.370 | 3.370 | 1,391,900 |
| 2023-07-24 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 1,400,700 |
| 2023-07-21 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 1,652,275 |
| 2023-07-20 | 3.340 | 3.370 | 3.330 | 3.330 | 3.300 | 1,744,900 |
| 2023-07-19 | 3.330 | 3.360 | 3.320 | 3.350 | 3.320 | 2,950,672 |
| 2023-07-18 | 3.320 | 3.340 | 3.310 | 3.330 | 3.300 | 1,432,400 |
| 2023-07-17 | 3.280 | 3.340 | 3.250 | 3.330 | 3.300 | 2,391,500 |
| 2023-07-14 | 3.340 | 3.360 | 3.250 | 3.270 | 3.241 | 5,383,952 |
| 2023-07-13 | 3.370 | 3.390 | 3.350 | 3.360 | 3.330 | 1,733,400 |
| 2023-07-12 | 3.400 | 3.420 | 3.350 | 3.360 | 3.330 | 3,255,642 |
| 2023-07-11 | 3.410 | 3.410 | 3.370 | 3.410 | 3.379 | 3,276,190 |
| 2023-07-10 | 3.380 | 3.420 | 3.380 | 3.390 | 3.360 | 1,830,350 |
| 2023-07-07 | 3.430 | 3.430 | 3.370 | 3.400 | 3.369 | 4,132,500 |
| 2023-07-06 | 3.470 | 3.480 | 3.420 | 3.440 | 3.409 | 3,450,200 |
| 2023-07-05 | 3.530 | 3.530 | 3.470 | 3.490 | 3.459 | 3,142,248 |
| 2023-07-04 | 3.500 | 3.550 | 3.440 | 3.520 | 3.488 | 5,364,817 |
| 2023-07-03 | 3.510 | 3.520 | 3.460 | 3.480 | 3.449 | 3,749,734 |
| 2023-06-30 | 3.450 | 3.540 | 3.430 | 3.480 | 3.449 | 3,953,100 |
| 2023-06-29 | 3.420 | 3.480 | 3.400 | 3.460 | 3.429 | 3,491,102 |
| 2023-06-28 | 3.450 | 3.470 | 3.380 | 3.430 | 3.399 | 2,646,300 |
| 2023-06-27 | 3.340 | 3.470 | 3.330 | 3.440 | 3.409 | 3,826,101 |
| 2023-06-26 | 3.400 | 3.430 | 3.340 | 3.360 | 3.330 | 3,309,600 |
| 2023-06-21 | 3.370 | 3.440 | 3.360 | 3.400 | 3.369 | 2,739,275 |
| 2023-06-20 | 3.470 | 3.490 | 3.360 | 3.370 | 3.340 | 4,011,107 |
| 2023-06-19 | 3.470 | 3.500 | 3.420 | 3.450 | 3.419 | 2,903,500 |
| 2023-06-16 | 3.460 | 3.570 | 3.460 | 3.500 | 3.469 | 5,436,292 |
| 2023-06-15 | 3.420 | 3.530 | 3.410 | 3.460 | 3.429 | 7,035,882 |
| 2023-06-14 | 3.330 | 3.450 | 3.300 | 3.420 | 3.389 | 11,357,719 |
| 2023-06-13 | 3.280 | 3.310 | 3.270 | 3.290 | 3.260 | 2,818,200 |
| 2023-06-12 | 3.330 | 3.340 | 3.200 | 3.290 | 3.260 | 3,956,503 |
| 2023-06-09 | 3.350 | 3.360 | 3.320 | 3.340 | 3.310 | 3,018,274 |
| 2023-06-08 | 3.370 | 3.420 | 3.340 | 3.350 | 3.320 | 4,578,601 |
| 2023-06-07 | 3.390 | 3.500 | 3.360 | 3.400 | 3.369 | 7,502,983 |
| 2023-06-06 | 3.450 | 3.460 | 3.320 | 3.340 | 3.310 | 7,830,502 |
| 2023-06-05 | 3.330 | 3.500 | 3.310 | 3.440 | 3.409 | 11,303,146 |
| 2023-06-02 | 3.240 | 3.340 | 3.230 | 3.330 | 3.300 | 6,593,382 |
| 2023-06-01 | 3.200 | 3.240 | 3.160 | 3.230 | 3.201 | 4,323,262 |
| 2023-05-31 | 3.100 | 3.260 | 3.100 | 3.220 | 3.191 | 7,723,448 |
| 2023-05-30 | 3.010 | 3.150 | 3.010 | 3.110 | 3.082 | 5,836,300 |
| 2023-05-29 | 3.160 | 3.190 | 3.000 | 3.020 | 2.993 | 10,866,701 |
| 2023-05-26 | 3.190 | 3.260 | 3.150 | 3.160 | 3.132 | 5,958,001 |
| 2023-05-25 | 3.280 | 3.290 | 3.150 | 3.180 | 3.151 | 9,628,051 |
| 2023-05-24 | 3.360 | 3.410 | 3.290 | 3.300 | 3.270 | 13,465,300 |
| 2023-05-23 | 3.270 | 3.410 | 3.250 | 3.380 | 3.350 | 18,657,459 |
| 2023-05-22 | 3.240 | 3.320 | 3.230 | 3.250 | 3.221 | 9,029,600 |
| 2023-05-19 | 3.200 | 3.270 | 3.140 | 3.260 | 3.231 | 10,418,127 |
| 2023-05-18 | 3.210 | 3.270 | 3.190 | 3.220 | 3.191 | 10,403,091 |
| 2023-05-17 | 3.050 | 3.230 | 3.050 | 3.160 | 3.132 | 13,019,200 |
| 2023-05-16 | 3.220 | 3.240 | 3.080 | 3.080 | 3.052 | 17,563,642 |
| 2023-05-15 | 3.340 | 3.360 | 3.180 | 3.240 | 3.211 | 23,751,817 |
| 2023-05-12 | 3.300 | 3.320 | 3.300 | 3.300 | 3.270 | 35,603,071 |
| 2023-05-11 | 3.470 | 3.470 | 3.470 | 3.470 | 3.439 | 368,900 |
| 2023-05-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.617 | 288,300 |
| 2023-05-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.805 | 291,300 |
| 2023-05-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.004 | 115,000 |
| 2023-05-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.212 | 64,000 |
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.