Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.400 | 3.400 | 3.310 | 3.360 | 3.360 | 4,052,100 |
| 2025-04-23 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 5,042,200 |
| 2025-04-22 | 3.350 | 3.430 | 3.350 | 3.410 | 3.410 | 5,124,001 |
| 2025-04-21 | 3.280 | 3.370 | 3.270 | 3.360 | 3.360 | 4,160,625 |
| 2025-04-18 | 3.290 | 3.340 | 3.270 | 3.310 | 3.310 | 4,843,651 |
| 2025-04-17 | 3.250 | 3.320 | 3.230 | 3.280 | 3.280 | 4,944,818 |
| 2025-04-16 | 3.310 | 3.310 | 3.190 | 3.260 | 3.260 | 5,199,100 |
| 2025-04-15 | 3.310 | 3.330 | 3.260 | 3.320 | 3.320 | 5,841,959 |
| 2025-04-14 | 3.260 | 3.340 | 3.250 | 3.310 | 3.310 | 4,978,400 |
| 2025-04-11 | 3.190 | 3.280 | 3.190 | 3.240 | 3.240 | 5,364,600 |
| 2025-04-10 | 3.170 | 3.270 | 3.170 | 3.250 | 3.250 | 9,004,163 |
| 2025-04-09 | 3.040 | 3.170 | 2.870 | 3.150 | 3.150 | 9,983,459 |
| 2025-04-08 | 3.090 | 3.160 | 3.010 | 3.100 | 3.100 | 10,494,000 |
| 2025-04-07 | 3.300 | 3.300 | 3.130 | 3.130 | 3.130 | 13,411,600 |
| 2025-04-03 | 3.450 | 3.520 | 3.440 | 3.480 | 3.480 | 10,004,100 |
| 2025-04-02 | 3.540 | 3.550 | 3.460 | 3.490 | 3.490 | 10,675,330 |
| 2025-04-01 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 12,149,806 |
| 2025-03-31 | 3.570 | 3.590 | 3.450 | 3.470 | 3.470 | 12,638,201 |
| 2025-03-28 | 3.730 | 3.750 | 3.590 | 3.620 | 3.620 | 17,844,000 |
| 2025-03-27 | 3.800 | 3.870 | 3.690 | 3.720 | 3.720 | 34,703,664 |
| 2025-03-26 | 3.480 | 3.830 | 3.480 | 3.830 | 3.830 | 19,067,390 |
| 2025-03-25 | 3.470 | 3.520 | 3.410 | 3.480 | 3.480 | 9,041,050 |
| 2025-03-24 | 3.660 | 3.670 | 3.450 | 3.480 | 3.480 | 14,425,800 |
| 2025-03-21 | 3.620 | 3.720 | 3.610 | 3.640 | 3.640 | 13,833,275 |
| 2025-03-20 | 3.580 | 3.640 | 3.550 | 3.610 | 3.610 | 9,882,701 |
| 2025-03-19 | 3.630 | 3.650 | 3.540 | 3.560 | 3.560 | 9,071,171 |
| 2025-03-18 | 3.650 | 3.660 | 3.580 | 3.640 | 3.640 | 7,732,900 |
| 2025-03-17 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 10,456,853 |
| 2025-03-14 | 3.500 | 3.580 | 3.470 | 3.560 | 3.560 | 12,930,972 |
| 2025-03-13 | 3.540 | 3.560 | 3.450 | 3.490 | 3.490 | 8,796,501 |
| 2025-03-12 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 5,386,200 |
| 2025-03-11 | 3.550 | 3.600 | 3.510 | 3.580 | 3.580 | 6,625,600 |
| 2025-03-10 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 4,865,000 |
| 2025-03-07 | 3.570 | 3.590 | 3.520 | 3.530 | 3.530 | 3,637,900 |
| 2025-03-06 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 4,800,775 |
| 2025-03-05 | 3.620 | 3.630 | 3.500 | 3.540 | 3.540 | 6,241,700 |
| 2025-03-04 | 3.630 | 3.630 | 3.570 | 3.610 | 3.610 | 4,053,500 |
| 2025-03-03 | 3.590 | 3.660 | 3.550 | 3.630 | 3.630 | 8,235,210 |
| 2025-02-28 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 4,111,400 |
| 2025-02-27 | 3.630 | 3.630 | 3.520 | 3.600 | 3.600 | 6,385,760 |
| 2025-02-26 | 3.580 | 3.650 | 3.580 | 3.620 | 3.620 | 4,454,333 |
| 2025-02-25 | 3.630 | 3.660 | 3.580 | 3.580 | 3.580 | 5,692,657 |
| 2025-02-24 | 3.610 | 3.670 | 3.600 | 3.640 | 3.640 | 5,403,241 |
| 2025-02-21 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 7,054,500 |
| 2025-02-20 | 3.640 | 3.680 | 3.610 | 3.670 | 3.670 | 4,568,200 |
| 2025-02-19 | 3.630 | 3.680 | 3.620 | 3.650 | 3.650 | 4,682,700 |
| 2025-02-18 | 3.690 | 3.720 | 3.620 | 3.650 | 3.650 | 6,796,636 |
| 2025-02-17 | 3.690 | 3.730 | 3.640 | 3.690 | 3.690 | 5,789,244 |
| 2025-02-14 | 3.700 | 3.720 | 3.590 | 3.650 | 3.650 | 7,902,416 |
| 2025-02-13 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 2,862,472 |
| 2025-02-12 | 3.760 | 3.760 | 3.680 | 3.740 | 3.740 | 3,857,013 |
| 2025-02-11 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 4,265,429 |
| 2025-02-10 | 3.750 | 3.780 | 3.730 | 3.780 | 3.780 | 3,672,783 |
| 2025-02-07 | 3.720 | 3.790 | 3.690 | 3.730 | 3.730 | 5,515,801 |
| 2025-02-06 | 3.670 | 3.720 | 3.630 | 3.720 | 3.720 | 5,229,100 |
| 2025-02-05 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 3,510,300 |
| 2025-01-27 | 3.650 | 3.730 | 3.620 | 3.630 | 3.630 | 4,524,300 |
| 2025-01-24 | 3.600 | 3.630 | 3.540 | 3.630 | 3.630 | 4,764,408 |
| 2025-01-23 | 3.690 | 3.710 | 3.580 | 3.600 | 3.600 | 5,748,275 |
| 2025-01-22 | 3.640 | 3.740 | 3.620 | 3.650 | 3.650 | 4,251,400 |
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.