Maoming Petro-Chemical Shihua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.960	5.070	4.680	4.680	4.680	70,483,778
2025-10-22	5.170	5.200	4.770	5.200	5.200	124,141,310
2025-10-21	4.300	4.730	4.280	4.730	4.730	29,354,640
2025-10-20	4.210	4.300	4.200	4.300	4.300	14,287,300
2025-10-17	4.200	4.270	4.170	4.200	4.200	12,780,883
2025-10-16	4.240	4.260	4.160	4.200	4.200	10,962,800
2025-10-15	4.230	4.270	4.200	4.230	4.230	7,828,900
2025-10-14	4.250	4.290	4.210	4.240	4.240	8,700,500
2025-10-13	4.140	4.270	4.050	4.250	4.250	13,174,229
2025-10-10	4.190	4.300	4.160	4.260	4.260	13,819,596
2025-10-09	4.170	4.220	4.140	4.200	4.200	9,282,300
2025-09-30	4.180	4.210	4.120	4.170	4.170	8,001,150
2025-09-29	4.080	4.220	3.990	4.180	4.180	12,740,412
2025-09-26	4.000	4.130	4.000	4.100	4.100	13,035,615
2025-09-25	4.060	4.080	4.010	4.020	4.020	6,885,077
2025-09-24	4.000	4.070	3.940	4.060	4.060	8,494,015
2025-09-23	4.030	4.050	3.860	3.990	3.990	13,891,068
2025-09-22	4.080	4.130	4.030	4.060	4.060	10,449,500
2025-09-19	4.170	4.200	4.060	4.090	4.090	14,491,780
2025-09-18	4.290	4.310	4.130	4.180	4.180	16,526,004
2025-09-17	4.290	4.320	4.260	4.280	4.280	11,055,303
2025-09-16	4.250	4.310	4.240	4.300	4.300	12,379,400
2025-09-15	4.250	4.270	4.190	4.260	4.260	11,737,952
2025-09-12	4.290	4.300	4.230	4.270	4.270	15,697,436
2025-09-11	4.390	4.410	4.260	4.330	4.330	15,590,400
2025-09-10	4.290	4.380	4.260	4.360	4.360	17,406,701
2025-09-09	4.310	4.330	4.250	4.280	4.280	11,195,188
2025-09-08	4.210	4.310	4.210	4.310	4.310	17,243,198
2025-09-05	4.180	4.220	4.100	4.220	4.220	13,877,400
2025-09-04	4.190	4.260	4.100	4.160	4.160	21,947,300
2025-09-03	4.400	4.410	4.150	4.160	4.160	28,688,300
2025-09-02	4.500	4.510	4.340	4.370	4.370	50,551,500
2025-09-01	4.230	4.590	4.230	4.370	4.370	57,461,615
2025-08-29	4.230	4.250	4.150	4.170	4.170	10,911,200
2025-08-28	4.250	4.320	4.090	4.250	4.250	17,824,187
2025-08-27	4.410	4.450	4.220	4.220	4.220	20,371,950
2025-08-26	4.300	4.420	4.280	4.380	4.380	20,432,623
2025-08-25	4.300	4.350	4.260	4.300	4.300	13,767,231
2025-08-22	4.370	4.380	4.240	4.300	4.300	15,359,900
2025-08-21	4.330	4.400	4.300	4.390	4.390	20,084,600
2025-08-20	4.230	4.350	4.210	4.330	4.330	18,466,689
2025-08-19	4.160	4.240	4.110	4.230	4.230	13,465,701
2025-08-18	4.160	4.190	4.130	4.160	4.160	11,577,100
2025-08-15	4.130	4.170	4.100	4.150	4.150	10,826,448
2025-08-14	4.280	4.280	4.130	4.140	4.140	11,844,085
2025-08-13	4.310	4.320	4.230	4.250	4.250	9,791,400
2025-08-12	4.310	4.330	4.270	4.290	4.290	13,835,000
2025-08-11	4.290	4.320	4.240	4.290	4.290	10,324,500
2025-08-08	4.240	4.290	4.220	4.280	4.280	13,326,275
2025-08-07	4.240	4.270	4.220	4.260	4.260	10,467,600
2025-08-06	4.260	4.260	4.210	4.220	4.220	9,417,015
2025-08-05	4.230	4.270	4.190	4.260	4.260	10,369,700
2025-08-04	4.130	4.230	4.120	4.220	4.220	11,247,579
2025-08-01	4.080	4.170	4.070	4.160	4.160	10,937,687
2025-07-31	4.180	4.190	4.070	4.080	4.080	17,154,401
2025-07-30	4.180	4.290	4.160	4.200	4.200	15,799,500
2025-07-29	4.280	4.290	4.150	4.180	4.180	15,909,001
2025-07-28	4.300	4.310	4.230	4.250	4.250	15,103,915
2025-07-25	4.240	4.350	4.240	4.280	4.280	22,611,500
2025-07-24	4.160	4.230	4.150	4.230	4.230	12,560,834

← NewerPage 5 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.