Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.500	3.520	3.290	3.400	3.400	16,203,953
2026-07-20	3.600	3.730	3.470	3.520	3.520	16,141,200
2026-07-17	3.670	3.850	3.530	3.590	3.590	15,076,200
2026-07-16	3.690	3.760	3.610	3.690	3.690	8,884,200
2026-07-15	3.660	3.750	3.580	3.690	3.690	10,080,700
2026-07-14	3.540	3.670	3.480	3.670	3.670	15,713,472
2026-07-13	3.580	3.610	3.460	3.480	3.480	9,115,300
2026-07-10	3.500	3.660	3.420	3.560	3.560	11,728,500
2026-07-09	3.510	3.570	3.430	3.500	3.500	9,047,600
2026-07-08	3.530	3.570	3.450	3.510	3.510	7,271,700
2026-07-07	3.650	3.660	3.500	3.530	3.530	7,344,100
2026-07-06	3.650	3.790	3.620	3.650	3.650	8,047,289
2026-07-03	3.650	3.710	3.590	3.680	3.680	9,325,500
2026-07-02	3.620	3.790	3.570	3.640	3.640	11,777,550
2026-07-01	3.500	3.670	3.470	3.610	3.610	11,587,300
2026-06-30	3.550	3.610	3.460	3.500	3.500	9,976,401
2026-06-29	3.510	3.570	3.350	3.540	3.540	12,812,339
2026-06-26	3.590	3.600	3.470	3.540	3.540	10,997,000
2026-06-25	3.720	3.720	3.560	3.600	3.600	9,906,150
2026-06-24	3.880	3.910	3.660	3.690	3.690	12,714,600
2026-06-23	3.810	3.970	3.780	3.880	3.880	13,280,600
2026-06-22	3.760	3.800	3.580	3.790	3.790	11,120,088
2026-06-18	3.770	3.800	3.660	3.760	3.760	9,981,900
2026-06-17	3.880	3.920	3.750	3.770	3.770	9,006,613
2026-06-16	3.910	3.940	3.770	3.890	3.890	9,671,400
2026-06-15	4.050	4.170	3.870	3.910	3.910	13,779,700
2026-06-12	4.020	4.090	3.920	4.030	4.030	9,590,589
2026-06-11	4.030	4.090	3.940	4.020	4.020	7,792,288
2026-06-10	4.100	4.140	3.960	4.050	4.050	8,930,880
2026-06-09	4.140	4.170	4.040	4.100	4.100	8,818,900
2026-06-08	4.200	4.290	4.070	4.120	4.120	10,399,736
2026-06-05	4.170	4.330	4.140	4.250	4.250	10,822,400
2026-06-04	4.350	4.360	4.130	4.180	4.180	10,100,100
2026-06-03	4.280	4.360	4.220	4.350	4.350	8,995,152
2026-06-02	4.450	4.490	4.260	4.280	4.280	11,729,040
2026-06-01	4.220	4.470	4.160	4.450	4.450	12,811,470
2026-05-29	4.340	4.380	4.190	4.230	4.230	10,019,100
2026-05-28	4.310	4.380	4.210	4.350	4.350	9,355,500
2026-05-27	4.470	4.470	4.240	4.300	4.300	11,573,000
2026-05-26	4.410	4.540	4.390	4.460	4.460	13,219,500
2026-05-25	4.560	4.620	4.380	4.440	4.440	10,734,640
2026-05-22	4.440	4.610	4.380	4.560	4.560	9,473,275
2026-05-21	4.630	4.710	4.400	4.430	4.430	10,465,570
2026-05-20	4.730	4.740	4.600	4.620	4.620	6,380,701
2026-05-19	4.790	4.810	4.660	4.730	4.730	8,411,310
2026-05-18	4.680	4.790	4.610	4.760	4.760	10,879,890
2026-05-15	4.770	4.800	4.620	4.680	4.680	11,413,900
2026-05-14	4.750	4.810	4.700	4.780	4.780	8,826,500
2026-05-13	4.750	4.810	4.720	4.740	4.740	7,840,700
2026-05-12	4.760	4.850	4.730	4.760	4.760	10,454,100
2026-05-11	4.790	4.870	4.730	4.770	4.770	7,976,600
2026-05-08	4.800	4.810	4.730	4.780	4.780	7,527,800
2026-05-07	4.780	4.850	4.720	4.750	4.750	12,480,270
2026-05-06	4.820	4.850	4.700	4.770	4.770	14,237,300
2026-04-30	4.730	4.840	4.710	4.820	4.820	11,975,600
2026-04-29	4.550	4.760	4.520	4.730	4.730	14,557,190
2026-04-28	4.480	4.580	4.460	4.560	4.560	10,756,180
2026-04-27	4.430	4.510	4.310	4.500	4.500	12,194,300
2026-04-24	4.420	4.480	4.340	4.430	4.430	7,403,597
2026-04-23	4.480	4.480	4.360	4.430	4.430	6,816,591

← NewerPage 2 of 5 · 244 trading daysOlder →

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.