Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.430	4.480	4.370	4.450	4.450	7,517,286
2026-04-21	4.400	4.450	4.340	4.420	4.420	7,369,167
2026-04-20	4.350	4.400	4.320	4.380	4.380	5,617,500
2026-04-17	4.440	4.450	4.290	4.350	4.350	7,175,800
2026-04-16	4.360	4.440	4.280	4.420	4.420	7,626,266
2026-04-15	4.470	4.480	4.340	4.360	4.360	7,926,600
2026-04-14	4.530	4.550	4.420	4.470	4.470	10,082,700
2026-04-13	4.540	4.550	4.420	4.530	4.530	10,589,200
2026-04-10	4.540	4.580	4.490	4.500	4.500	7,340,700
2026-04-09	4.560	4.580	4.470	4.520	4.520	10,303,600
2026-04-08	4.560	4.580	4.450	4.540	4.540	13,605,500
2026-04-07	4.300	4.570	4.190	4.550	4.550	16,641,900
2026-04-03	4.600	4.630	4.280	4.300	4.300	16,848,400
2026-04-02	4.590	4.670	4.520	4.600	4.600	14,783,850
2026-04-01	4.660	4.670	4.560	4.600	4.600	12,304,150
2026-03-31	4.720	4.770	4.590	4.590	4.590	14,206,300
2026-03-30	4.810	4.870	4.620	4.720	4.720	19,980,199
2026-03-27	4.600	4.900	4.550	4.800	4.800	23,412,500
2026-03-26	4.620	4.690	4.540	4.580	4.580	12,367,700
2026-03-25	4.490	4.640	4.470	4.610	4.610	13,379,500
2026-03-24	4.460	4.530	4.290	4.520	4.520	17,224,250
2026-03-23	4.430	4.570	4.300	4.320	4.320	19,295,730
2026-03-20	4.710	4.710	4.500	4.500	4.500	18,849,400
2026-03-19	4.870	4.870	4.680	4.710	4.710	18,102,320
2026-03-18	4.870	4.870	4.700	4.770	4.770	16,789,699
2026-03-17	4.920	5.010	4.830	4.840	4.840	18,394,500
2026-03-16	5.060	5.170	4.900	4.930	4.930	24,237,699
2026-03-13	5.000	5.170	4.970	5.040	5.040	28,502,211
2026-03-12	5.100	5.140	4.930	4.960	4.960	28,182,500
2026-03-11	5.020	5.040	4.880	5.010	5.010	32,089,500
2026-03-10	5.110	5.200	5.040	5.050	5.050	40,851,672
2026-03-09	5.520	5.620	5.200	5.220	5.220	54,406,527
2026-03-06	5.060	5.230	5.010	5.230	5.230	45,745,199
2026-03-05	4.950	5.240	4.800	5.140	5.140	61,699,781
2026-03-04	5.350	5.420	5.130	5.130	5.130	57,667,961
2026-03-03	5.450	5.950	5.410	5.700	5.700	106,721,297
2026-03-02	5.110	5.420	5.090	5.420	5.420	42,255,660
2026-02-27	4.890	4.950	4.800	4.930	4.930	10,889,200
2026-02-26	5.010	5.090	4.870	4.890	4.890	12,276,500
2026-02-25	5.030	5.080	4.970	5.010	5.010	14,235,810
2026-02-24	4.800	5.050	4.800	5.040	5.040	18,898,770
2026-02-13	4.790	4.810	4.730	4.730	4.730	10,212,540
2026-02-12	4.900	4.910	4.750	4.760	4.760	13,190,500
2026-02-11	4.840	4.900	4.790	4.860	4.860	9,610,100
2026-02-10	4.820	4.890	4.780	4.840	4.840	9,350,200
2026-02-09	4.810	4.840	4.730	4.820	4.820	14,110,000
2026-02-06	4.670	4.830	4.600	4.780	4.780	13,978,750
2026-02-05	4.770	4.840	4.670	4.680	4.680	13,771,200
2026-02-04	4.600	4.850	4.600	4.770	4.770	18,870,029
2026-02-03	4.620	4.660	4.520	4.600	4.600	16,509,090
2026-02-02	4.710	4.740	4.500	4.550	4.550	23,721,180
2026-01-30	4.700	5.000	4.640	4.800	4.800	36,110,781
2026-01-29	4.650	4.740	4.540	4.700	4.700	30,172,189
2026-01-28	4.550	4.660	4.490	4.560	4.560	22,118,199
2026-01-27	4.650	4.660	4.480	4.550	4.550	22,959,311
2026-01-26	4.590	4.680	4.590	4.670	4.670	18,051,529
2026-01-23	4.600	4.620	4.520	4.590	4.590	12,477,030
2026-01-22	4.500	4.620	4.480	4.600	4.600	13,649,300
2026-01-21	4.410	4.510	4.370	4.500	4.500	12,034,620
2026-01-20	4.410	4.460	4.380	4.440	4.440	11,364,630

← NewerPage 3 of 21 · 1,217 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.