Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.260	4.430	4.260	4.420	4.420	11,032,190
2026-01-16	4.360	4.400	4.230	4.280	4.280	12,662,000
2026-01-15	4.420	4.430	4.340	4.360	4.360	13,353,049
2026-01-14	4.370	4.470	4.370	4.450	4.450	20,969,487
2026-01-13	4.340	4.450	4.320	4.370	4.370	18,174,920
2026-01-12	4.400	4.400	4.300	4.350	4.350	15,837,902
2026-01-09	4.380	4.430	4.300	4.380	4.380	21,287,535
2026-01-08	4.180	4.270	4.170	4.270	4.270	11,359,600
2026-01-07	4.340	4.340	4.170	4.200	4.200	16,173,000
2026-01-06	4.290	4.400	4.270	4.340	4.340	14,921,198
2026-01-05	4.390	4.440	4.280	4.290	4.290	11,489,450
2025-12-31	4.330	4.350	4.200	4.300	4.300	11,216,335
2025-12-30	4.370	4.410	4.280	4.330	4.330	9,339,694
2025-12-29	4.350	4.380	4.290	4.350	4.350	7,837,200
2025-12-26	4.390	4.410	4.350	4.370	4.370	6,931,091
2025-12-25	4.380	4.410	4.330	4.390	4.390	7,968,200
2025-12-24	4.360	4.380	4.290	4.360	4.360	7,354,224
2025-12-23	4.420	4.430	4.330	4.340	4.340	9,924,521
2025-12-22	4.440	4.470	4.390	4.420	4.420	10,020,300
2025-12-19	4.320	4.420	4.280	4.410	4.410	10,081,700
2025-12-18	4.260	4.370	4.260	4.320	4.320	9,357,900
2025-12-17	4.260	4.300	4.150	4.270	4.270	9,540,500
2025-12-16	4.340	4.370	4.220	4.240	4.240	9,632,700
2025-12-15	4.300	4.390	4.230	4.350	4.350	11,893,200
2025-12-12	4.400	4.430	4.270	4.300	4.300	13,345,100
2025-12-11	4.500	4.550	4.400	4.410	4.410	10,911,700
2025-12-10	4.530	4.570	4.460	4.470	4.470	7,334,506
2025-12-09	4.590	4.600	4.510	4.530	4.530	9,419,490
2025-12-08	4.640	4.690	4.570	4.600	4.600	10,180,000
2025-12-05	4.610	4.640	4.560	4.620	4.620	8,886,600
2025-12-04	4.690	4.720	4.580	4.610	4.610	11,502,743
2025-12-03	4.770	4.770	4.650	4.680	4.680	8,160,700
2025-12-02	4.740	4.760	4.660	4.750	4.750	9,350,133
2025-12-01	4.790	4.860	4.710	4.730	4.730	10,707,900
2025-11-28	4.650	4.800	4.640	4.780	4.780	9,991,347
2025-11-27	4.540	4.680	4.510	4.640	4.640	10,809,300
2025-11-26	4.580	4.680	4.540	4.570	4.570	12,317,000
2025-11-25	4.540	4.640	4.530	4.580	4.580	11,501,300
2025-11-24	4.560	4.690	4.480	4.520	4.520	16,329,287
2025-11-21	4.810	4.880	4.500	4.510	4.510	19,236,300
2025-11-20	4.980	5.000	4.820	4.850	4.850	12,384,300
2025-11-19	5.050	5.080	4.920	4.980	4.980	15,532,151
2025-11-18	5.340	5.340	5.010	5.050	5.050	25,379,149
2025-11-17	5.190	5.330	5.140	5.260	5.260	23,008,155
2025-11-14	5.020	5.270	5.020	5.180	5.180	27,965,183
2025-11-13	4.930	5.080	4.880	5.050	5.050	23,429,601
2025-11-12	4.950	4.950	4.850	4.910	4.910	12,953,710
2025-11-11	4.880	4.910	4.810	4.890	4.890	13,712,601
2025-11-10	4.860	4.920	4.810	4.860	4.860	18,549,400
2025-11-07	4.850	4.960	4.810	4.820	4.820	19,394,500
2025-11-06	4.940	4.960	4.870	4.910	4.910	19,557,490
2025-11-05	4.780	4.980	4.740	4.920	4.920	33,184,688
2025-11-04	4.730	4.830	4.720	4.790	4.790	21,518,990
2025-11-03	4.690	4.800	4.690	4.750	4.750	22,233,490
2025-10-31	4.750	4.810	4.670	4.720	4.720	27,099,900
2025-10-30	4.820	4.930	4.620	4.650	4.650	35,790,661
2025-10-29	5.050	5.080	4.840	4.860	4.860	45,724,550
2025-10-28	4.950	5.100	4.760	4.990	4.990	51,336,205
2025-10-27	5.110	5.260	4.910	4.920	4.920	76,349,715
2025-10-24	4.760	5.150	4.580	5.150	5.150	71,707,997

← NewerPage 4 of 5 · 243 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.