Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.220 | 4.240 | 4.150 | 4.170 | 4.170 | 10,826,900 |
| 2025-07-22 | 4.240 | 4.260 | 4.160 | 4.210 | 4.210 | 11,109,901 |
| 2025-07-21 | 4.180 | 4.240 | 4.170 | 4.230 | 4.230 | 16,697,800 |
| 2025-07-18 | 4.160 | 4.170 | 4.120 | 4.160 | 4.160 | 9,506,800 |
| 2025-07-17 | 4.190 | 4.190 | 4.130 | 4.160 | 4.160 | 10,840,677 |
| 2025-07-16 | 4.170 | 4.190 | 4.150 | 4.170 | 4.170 | 10,339,300 |
| 2025-07-15 | 4.250 | 4.260 | 4.120 | 4.150 | 4.150 | 19,761,184 |
| 2025-07-14 | 4.210 | 4.290 | 4.180 | 4.250 | 4.250 | 16,534,500 |
| 2025-07-11 | 4.190 | 4.240 | 4.160 | 4.220 | 4.220 | 17,627,787 |
| 2025-07-10 | 4.160 | 4.230 | 4.160 | 4.190 | 4.190 | 18,179,092 |
| 2025-07-09 | 4.220 | 4.230 | 4.170 | 4.180 | 4.180 | 19,216,100 |
| 2025-07-08 | 4.170 | 4.210 | 4.160 | 4.210 | 4.210 | 20,725,731 |
| 2025-07-07 | 4.120 | 4.170 | 4.060 | 4.160 | 4.160 | 17,290,700 |
| 2025-07-04 | 4.190 | 4.190 | 4.120 | 4.130 | 4.130 | 21,383,901 |
| 2025-07-03 | 4.230 | 4.270 | 4.170 | 4.190 | 4.190 | 25,250,600 |
| 2025-07-02 | 4.190 | 4.230 | 4.160 | 4.190 | 4.190 | 26,271,234 |
| 2025-07-01 | 4.250 | 4.280 | 4.130 | 4.190 | 4.190 | 38,003,900 |
| 2025-06-30 | 4.230 | 4.330 | 4.180 | 4.280 | 4.280 | 45,010,200 |
| 2025-06-27 | 4.300 | 4.340 | 4.210 | 4.240 | 4.240 | 57,782,840 |
| 2025-06-26 | 4.150 | 4.690 | 4.130 | 4.560 | 4.560 | 104,866,168 |
| 2025-06-25 | 4.370 | 4.530 | 4.340 | 4.340 | 4.340 | 60,182,360 |
| 2025-06-24 | 4.820 | 5.590 | 4.820 | 4.820 | 4.820 | 131,094,751 |
| 2025-06-23 | 5.290 | 5.360 | 5.210 | 5.360 | 5.360 | 31,392,402 |
| 2025-06-20 | 4.870 | 4.870 | 4.640 | 4.870 | 4.870 | 100,558,201 |
| 2025-06-19 | 4.150 | 4.430 | 4.090 | 4.430 | 4.430 | 25,508,145 |
| 2025-06-18 | 4.120 | 4.180 | 4.030 | 4.030 | 4.030 | 27,579,133 |
| 2025-06-17 | 3.970 | 4.090 | 3.900 | 4.070 | 4.070 | 35,111,171 |
| 2025-06-16 | 4.120 | 4.220 | 3.960 | 3.970 | 3.970 | 36,814,701 |
| 2025-06-13 | 4.010 | 4.220 | 3.950 | 3.970 | 3.970 | 51,571,524 |
| 2025-06-12 | 3.890 | 3.920 | 3.830 | 3.880 | 3.880 | 9,036,493 |
| 2025-06-11 | 3.880 | 3.930 | 3.870 | 3.880 | 3.880 | 7,725,491 |
| 2025-06-10 | 3.920 | 3.960 | 3.820 | 3.890 | 3.890 | 13,684,000 |
| 2025-06-09 | 3.930 | 3.970 | 3.890 | 3.920 | 3.920 | 9,455,300 |
| 2025-06-06 | 3.880 | 3.960 | 3.860 | 3.930 | 3.930 | 11,037,776 |
| 2025-06-05 | 3.870 | 3.920 | 3.830 | 3.880 | 3.880 | 10,785,467 |
| 2025-06-04 | 3.810 | 3.870 | 3.790 | 3.870 | 3.870 | 11,234,000 |
| 2025-06-03 | 3.780 | 3.840 | 3.780 | 3.810 | 3.810 | 11,600,000 |
| 2025-05-30 | 3.820 | 3.860 | 3.790 | 3.800 | 3.800 | 11,572,400 |
| 2025-05-29 | 3.780 | 3.850 | 3.780 | 3.820 | 3.820 | 11,286,700 |
| 2025-05-28 | 3.840 | 3.870 | 3.780 | 3.800 | 3.800 | 12,478,300 |
| 2025-05-27 | 3.820 | 3.840 | 3.790 | 3.830 | 3.830 | 12,527,800 |
| 2025-05-26 | 3.740 | 3.840 | 3.730 | 3.820 | 3.820 | 13,892,800 |
| 2025-05-23 | 3.830 | 3.850 | 3.750 | 3.750 | 3.750 | 17,780,500 |
| 2025-05-22 | 3.820 | 3.930 | 3.760 | 3.900 | 3.900 | 29,273,800 |
| 2025-05-21 | 3.790 | 3.860 | 3.750 | 3.860 | 3.860 | 27,186,700 |
| 2025-05-20 | 3.830 | 3.850 | 3.770 | 3.790 | 3.790 | 31,191,347 |
| 2025-05-19 | 3.850 | 3.880 | 3.750 | 3.830 | 3.830 | 52,651,223 |
| 2025-05-16 | 4.110 | 4.290 | 3.990 | 3.990 | 3.990 | 95,021,035 |
| 2025-05-15 | 4.430 | 4.430 | 4.320 | 4.430 | 4.430 | 65,222,417 |
| 2025-05-14 | 3.650 | 4.030 | 3.600 | 4.030 | 4.030 | 43,817,523 |
| 2025-05-13 | 3.660 | 3.700 | 3.620 | 3.660 | 3.660 | 6,833,900 |
| 2025-05-12 | 3.690 | 3.700 | 3.590 | 3.640 | 3.640 | 6,496,101 |
| 2025-05-09 | 3.630 | 3.690 | 3.620 | 3.670 | 3.670 | 7,652,199 |
| 2025-05-08 | 3.640 | 3.650 | 3.580 | 3.640 | 3.640 | 6,652,288 |
| 2025-05-07 | 3.610 | 3.640 | 3.560 | 3.640 | 3.640 | 11,154,001 |
| 2025-05-06 | 3.500 | 3.570 | 3.470 | 3.570 | 3.570 | 10,086,678 |
| 2025-04-30 | 3.450 | 3.490 | 3.410 | 3.480 | 3.480 | 10,044,578 |
| 2025-04-29 | 3.300 | 3.440 | 3.280 | 3.420 | 3.420 | 7,641,700 |
| 2025-04-28 | 3.390 | 3.390 | 3.300 | 3.320 | 3.320 | 4,246,300 |
| 2025-04-25 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 3,846,000 |
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.