Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.720 | 3.730 | 3.620 | 3.660 | 3.660 | 5,350,200 |
| 2025-01-20 | 3.640 | 3.740 | 3.600 | 3.710 | 3.710 | 6,564,000 |
| 2025-01-17 | 3.700 | 3.720 | 3.610 | 3.710 | 3.710 | 4,732,400 |
| 2025-01-16 | 3.750 | 3.750 | 3.660 | 3.670 | 3.670 | 6,659,100 |
| 2025-01-15 | 3.590 | 3.670 | 3.550 | 3.670 | 3.670 | 4,799,900 |
| 2025-01-14 | 3.470 | 3.590 | 3.460 | 3.580 | 3.580 | 4,742,900 |
| 2025-01-13 | 3.450 | 3.480 | 3.380 | 3.460 | 3.460 | 3,555,400 |
| 2025-01-10 | 3.570 | 3.580 | 3.450 | 3.460 | 3.460 | 4,031,229 |
| 2025-01-09 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 3,372,300 |
| 2025-01-08 | 3.630 | 3.660 | 3.510 | 3.620 | 3.620 | 5,761,012 |
| 2025-01-07 | 3.550 | 3.640 | 3.500 | 3.630 | 3.630 | 4,674,900 |
| 2025-01-06 | 3.600 | 3.620 | 3.460 | 3.550 | 3.550 | 6,078,300 |
| 2025-01-03 | 3.730 | 3.740 | 3.570 | 3.600 | 3.600 | 8,091,800 |
| 2025-01-02 | 3.710 | 3.780 | 3.660 | 3.690 | 3.690 | 6,060,200 |
| 2024-12-31 | 3.730 | 3.800 | 3.690 | 3.720 | 3.720 | 5,241,600 |
| 2024-12-30 | 3.810 | 3.840 | 3.700 | 3.730 | 3.730 | 5,972,000 |
| 2024-12-27 | 3.680 | 3.880 | 3.680 | 3.820 | 3.820 | 7,794,918 |
| 2024-12-26 | 3.680 | 3.750 | 3.660 | 3.690 | 3.690 | 5,842,500 |
| 2024-12-25 | 3.850 | 3.870 | 3.640 | 3.700 | 3.700 | 9,613,700 |
| 2024-12-24 | 3.900 | 3.960 | 3.810 | 3.880 | 3.880 | 7,566,000 |
| 2024-12-23 | 4.110 | 4.110 | 3.830 | 3.840 | 3.840 | 12,952,600 |
| 2024-12-20 | 4.160 | 4.170 | 4.100 | 4.120 | 4.120 | 4,946,796 |
| 2024-12-19 | 4.120 | 4.170 | 4.070 | 4.170 | 4.170 | 7,003,089 |
| 2024-12-18 | 4.160 | 4.220 | 4.110 | 4.160 | 4.160 | 6,968,200 |
| 2024-12-17 | 4.350 | 4.390 | 4.130 | 4.150 | 4.150 | 12,270,790 |
| 2024-12-16 | 4.270 | 4.450 | 4.240 | 4.360 | 4.360 | 12,652,510 |
| 2024-12-13 | 4.360 | 4.400 | 4.220 | 4.250 | 4.250 | 10,720,700 |
| 2024-12-12 | 4.300 | 4.400 | 4.270 | 4.370 | 4.370 | 9,877,775 |
| 2024-12-11 | 4.250 | 4.320 | 4.230 | 4.280 | 4.280 | 6,608,300 |
| 2024-12-10 | 4.380 | 4.400 | 4.230 | 4.260 | 4.260 | 12,609,000 |
| 2024-12-09 | 4.210 | 4.270 | 4.140 | 4.270 | 4.270 | 11,445,366 |
| 2024-12-06 | 4.120 | 4.200 | 4.100 | 4.190 | 4.190 | 9,753,279 |
| 2024-12-05 | 4.060 | 4.130 | 4.020 | 4.120 | 4.120 | 6,222,500 |
| 2024-12-04 | 4.100 | 4.170 | 4.060 | 4.080 | 4.080 | 9,406,200 |
| 2024-12-03 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 10,050,466 |
| 2024-12-02 | 4.000 | 4.090 | 3.990 | 4.080 | 4.080 | 10,918,700 |
| 2024-11-29 | 3.960 | 4.060 | 3.930 | 4.000 | 4.000 | 8,511,210 |
| 2024-11-28 | 3.940 | 4.100 | 3.940 | 3.980 | 3.980 | 9,454,500 |
| 2024-11-27 | 4.030 | 4.030 | 3.860 | 3.950 | 3.950 | 12,517,386 |
| 2024-11-26 | 3.950 | 4.200 | 3.920 | 4.050 | 4.050 | 16,456,746 |
| 2024-11-25 | 3.850 | 3.960 | 3.830 | 3.960 | 3.960 | 9,328,213 |
| 2024-11-22 | 3.920 | 4.000 | 3.820 | 3.840 | 3.840 | 10,232,700 |
| 2024-11-21 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 7,686,775 |
| 2024-11-20 | 3.950 | 4.060 | 3.930 | 3.990 | 3.990 | 10,451,024 |
| 2024-11-19 | 3.950 | 3.960 | 3.840 | 3.930 | 3.930 | 7,259,535 |
| 2024-11-18 | 4.100 | 4.100 | 3.870 | 3.890 | 3.890 | 13,569,135 |
| 2024-11-15 | 3.970 | 4.030 | 3.860 | 3.890 | 3.890 | 10,052,800 |
| 2024-11-14 | 4.110 | 4.140 | 3.970 | 4.000 | 4.000 | 10,672,200 |
| 2024-11-13 | 4.100 | 4.220 | 3.980 | 4.110 | 4.110 | 12,244,815 |
| 2024-11-12 | 4.110 | 4.160 | 4.050 | 4.090 | 4.090 | 9,828,634 |
| 2024-11-11 | 4.120 | 4.170 | 4.030 | 4.090 | 4.090 | 12,189,459 |
| 2024-11-08 | 4.170 | 4.200 | 4.050 | 4.150 | 4.150 | 16,506,912 |
| 2024-11-07 | 4.030 | 4.320 | 4.020 | 4.160 | 4.160 | 28,197,668 |
| 2024-11-06 | 4.120 | 4.220 | 4.010 | 4.110 | 4.110 | 35,022,342 |
| 2024-11-05 | 3.670 | 4.020 | 3.640 | 4.020 | 4.020 | 21,124,664 |
| 2024-11-04 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 7,045,150 |
| 2024-11-01 | 3.760 | 3.820 | 3.630 | 3.660 | 3.660 | 12,704,253 |
| 2024-10-31 | 3.860 | 3.860 | 3.720 | 3.740 | 3.740 | 19,729,578 |
| 2024-10-30 | 3.660 | 3.900 | 3.650 | 3.850 | 3.850 | 26,403,847 |
| 2024-10-29 | 3.770 | 3.770 | 3.620 | 3.650 | 3.650 | 11,174,370 |
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.