Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.590 | 3.740 | 3.580 | 3.740 | 3.740 | 13,325,320 |
| 2024-10-25 | 3.580 | 3.620 | 3.540 | 3.590 | 3.590 | 8,358,146 |
| 2024-10-24 | 3.470 | 3.580 | 3.460 | 3.550 | 3.550 | 8,292,392 |
| 2024-10-23 | 3.480 | 3.570 | 3.460 | 3.490 | 3.490 | 8,639,650 |
| 2024-10-22 | 3.440 | 3.650 | 3.430 | 3.480 | 3.480 | 13,603,581 |
| 2024-10-21 | 3.400 | 3.420 | 3.350 | 3.370 | 3.370 | 7,316,746 |
| 2024-10-18 | 3.340 | 3.420 | 3.310 | 3.400 | 3.400 | 5,859,847 |
| 2024-10-17 | 3.390 | 3.420 | 3.330 | 3.360 | 3.360 | 4,551,789 |
| 2024-10-16 | 3.320 | 3.390 | 3.310 | 3.380 | 3.380 | 3,890,899 |
| 2024-10-15 | 3.370 | 3.430 | 3.330 | 3.360 | 3.360 | 5,577,430 |
| 2024-10-14 | 3.340 | 3.390 | 3.310 | 3.370 | 3.370 | 5,336,953 |
| 2024-10-11 | 3.390 | 3.420 | 3.280 | 3.300 | 3.300 | 8,682,142 |
| 2024-10-10 | 3.360 | 3.440 | 3.300 | 3.400 | 3.400 | 8,887,303 |
| 2024-10-09 | 3.600 | 3.600 | 3.320 | 3.320 | 3.320 | 15,596,992 |
| 2024-10-08 | 3.890 | 3.910 | 3.520 | 3.660 | 3.660 | 23,471,766 |
| 2024-09-30 | 3.390 | 3.610 | 3.350 | 3.570 | 3.570 | 18,790,592 |
| 2024-09-27 | 3.330 | 3.380 | 3.250 | 3.360 | 3.360 | 12,953,549 |
| 2024-09-26 | 3.220 | 3.300 | 3.190 | 3.300 | 3.300 | 7,385,211 |
| 2024-09-25 | 3.180 | 3.330 | 3.170 | 3.230 | 3.230 | 8,353,419 |
| 2024-09-24 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 3,951,901 |
| 2024-09-23 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 1,124,613 |
| 2024-09-20 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 1,343,800 |
| 2024-09-19 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 2,199,901 |
| 2024-09-18 | 3.070 | 3.080 | 3.000 | 3.040 | 3.040 | 2,064,185 |
| 2024-09-13 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 1,507,200 |
| 2024-09-12 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 1,073,500 |
| 2024-09-11 | 3.130 | 3.140 | 3.070 | 3.070 | 3.070 | 1,447,200 |
| 2024-09-10 | 3.100 | 3.150 | 3.100 | 3.130 | 3.130 | 1,722,300 |
| 2024-09-09 | 3.110 | 3.120 | 3.080 | 3.120 | 3.120 | 1,484,600 |
| 2024-09-06 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 1,672,500 |
| 2024-09-05 | 3.100 | 3.130 | 3.100 | 3.120 | 3.120 | 1,406,700 |
| 2024-09-04 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 2,047,300 |
| 2024-09-03 | 3.160 | 3.170 | 3.120 | 3.140 | 3.140 | 2,012,500 |
| 2024-09-02 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 2,623,800 |
| 2024-08-30 | 3.180 | 3.210 | 3.150 | 3.170 | 3.170 | 3,644,600 |
| 2024-08-29 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 1,777,900 |
| 2024-08-28 | 3.160 | 3.210 | 3.140 | 3.170 | 3.170 | 2,526,900 |
| 2024-08-27 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 1,790,400 |
| 2024-08-26 | 3.190 | 3.210 | 3.150 | 3.200 | 3.200 | 2,178,200 |
| 2024-08-23 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 2,074,316 |
| 2024-08-22 | 3.210 | 3.220 | 3.170 | 3.170 | 3.170 | 1,355,300 |
| 2024-08-21 | 3.170 | 3.210 | 3.150 | 3.210 | 3.210 | 2,302,709 |
| 2024-08-20 | 3.210 | 3.210 | 3.150 | 3.170 | 3.170 | 1,765,100 |
| 2024-08-19 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 1,291,800 |
| 2024-08-16 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 2,038,600 |
| 2024-08-15 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 2,204,901 |
| 2024-08-14 | 3.250 | 3.250 | 3.210 | 3.240 | 3.240 | 1,987,200 |
| 2024-08-13 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 2,252,600 |
| 2024-08-12 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 2,241,800 |
| 2024-08-09 | 3.230 | 3.260 | 3.210 | 3.230 | 3.230 | 3,322,513 |
| 2024-08-08 | 3.200 | 3.230 | 3.160 | 3.230 | 3.230 | 2,742,300 |
| 2024-08-07 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 3,057,200 |
| 2024-08-06 | 3.240 | 3.300 | 3.220 | 3.240 | 3.240 | 4,312,100 |
| 2024-08-05 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 6,248,712 |
| 2024-08-02 | 3.190 | 3.260 | 3.170 | 3.220 | 3.220 | 3,926,300 |
| 2024-08-01 | 3.210 | 3.290 | 3.190 | 3.210 | 3.210 | 5,241,300 |
| 2024-07-31 | 3.140 | 3.210 | 3.120 | 3.200 | 3.200 | 5,701,502 |
| 2024-07-30 | 3.100 | 3.130 | 3.090 | 3.130 | 3.130 | 2,236,310 |
| 2024-07-29 | 3.130 | 3.140 | 3.080 | 3.120 | 3.120 | 3,328,810 |
| 2024-07-26 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 3,985,700 |
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.