Maoming Petro-Chemical Shihua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.990 | 4.060 | 3.910 | 3.950 | 3.950 | 9,702,600 |
| 2026-10-19 | 4.070 | 4.090 | 3.920 | 4.020 | 4.020 | 9,847,137 |
| 2026-10-16 | 4.040 | 4.180 | 4.020 | 4.080 | 4.080 | 9,844,700 |
| 2026-10-15 | 4.120 | 4.120 | 3.970 | 4.020 | 4.020 | 12,123,900 |
| 2026-10-14 | 4.250 | 4.300 | 4.140 | 4.150 | 4.150 | 6,661,600 |
| 2026-10-13 | 4.110 | 4.260 | 4.060 | 4.250 | 4.250 | 7,931,280 |
| 2026-10-12 | 4.260 | 4.290 | 4.140 | 4.150 | 4.150 | 6,648,380 |
| 2026-10-09 | 4.230 | 4.290 | 4.130 | 4.260 | 4.260 | 8,378,550 |
| 2026-10-08 | 4.220 | 4.330 | 4.210 | 4.250 | 4.250 | 6,812,100 |
| 2026-09-30 | 4.260 | 4.290 | 4.190 | 4.200 | 4.200 | 4,782,400 |
| 2026-09-29 | 4.170 | 4.280 | 4.170 | 4.240 | 4.240 | 7,592,000 |
| 2026-09-28 | 4.240 | 4.260 | 4.120 | 4.200 | 4.200 | 11,491,139 |
| 2026-09-24 | 4.160 | 4.310 | 4.110 | 4.220 | 4.220 | 11,128,689 |
| 2026-09-23 | 4.220 | 4.250 | 4.130 | 4.160 | 4.160 | 6,885,000 |
| 2026-09-22 | 4.250 | 4.260 | 4.160 | 4.200 | 4.200 | 6,977,853 |
| 2026-09-21 | 4.100 | 4.270 | 4.090 | 4.220 | 4.220 | 9,210,931 |
| 2026-09-18 | 4.150 | 4.200 | 4.100 | 4.110 | 4.110 | 5,908,400 |
| 2026-09-17 | 4.110 | 4.160 | 4.020 | 4.150 | 4.150 | 8,208,706 |
| 2026-09-16 | 4.050 | 4.140 | 4.020 | 4.100 | 4.100 | 8,434,581 |
| 2026-09-15 | 4.190 | 4.210 | 4.050 | 4.080 | 4.080 | 8,403,945 |
| 2026-09-14 | 4.230 | 4.280 | 4.180 | 4.210 | 4.210 | 7,057,900 |
| 2026-09-11 | 4.300 | 4.320 | 4.170 | 4.210 | 4.210 | 10,101,700 |
| 2026-09-10 | 4.390 | 4.410 | 4.300 | 4.320 | 4.320 | 7,020,165 |
| 2026-09-09 | 4.420 | 4.440 | 4.340 | 4.380 | 4.380 | 7,896,365 |
| 2026-09-08 | 4.290 | 4.450 | 4.280 | 4.440 | 4.440 | 8,862,977 |
| 2026-09-07 | 4.250 | 4.320 | 4.240 | 4.280 | 4.280 | 7,425,500 |
| 2026-09-04 | 4.230 | 4.300 | 4.200 | 4.230 | 4.230 | 7,576,600 |
| 2026-09-03 | 4.310 | 4.370 | 4.210 | 4.230 | 4.230 | 8,549,601 |
| 2026-09-02 | 4.400 | 4.440 | 4.250 | 4.320 | 4.320 | 8,523,900 |
| 2026-09-01 | 4.280 | 4.390 | 4.240 | 4.350 | 4.350 | 10,572,188 |
| 2026-08-31 | 4.240 | 4.340 | 4.210 | 4.260 | 4.260 | 11,882,300 |
| 2026-08-28 | 4.180 | 4.300 | 4.160 | 4.270 | 4.270 | 12,098,947 |
| 2026-08-27 | 4.110 | 4.160 | 4.100 | 4.140 | 4.140 | 5,810,680 |
| 2026-08-26 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 5,326,300 |
| 2026-08-25 | 4.000 | 4.120 | 3.980 | 4.110 | 4.110 | 7,883,600 |
| 2026-08-24 | 4.040 | 4.060 | 3.960 | 3.990 | 3.990 | 8,148,065 |
| 2026-08-21 | 3.980 | 4.060 | 3.930 | 4.040 | 4.040 | 7,660,965 |
| 2026-08-20 | 3.930 | 4.010 | 3.880 | 3.980 | 3.980 | 8,235,125 |
| 2026-08-19 | 3.970 | 4.000 | 3.900 | 3.910 | 3.910 | 7,702,925 |
| 2026-08-18 | 3.960 | 4.020 | 3.930 | 3.970 | 3.970 | 7,044,300 |
| 2026-08-17 | 3.920 | 3.970 | 3.830 | 3.960 | 3.960 | 7,469,200 |
| 2026-08-14 | 3.850 | 3.890 | 3.800 | 3.850 | 3.850 | 6,018,100 |
| 2026-08-13 | 3.920 | 3.930 | 3.840 | 3.850 | 3.850 | 8,003,400 |
| 2026-08-12 | 3.910 | 3.940 | 3.870 | 3.920 | 3.920 | 5,943,200 |
| 2026-08-11 | 3.920 | 3.940 | 3.850 | 3.890 | 3.890 | 8,195,800 |
| 2026-08-10 | 3.800 | 3.920 | 3.750 | 3.900 | 3.900 | 8,126,275 |
| 2026-08-07 | 3.840 | 3.860 | 3.700 | 3.790 | 3.790 | 9,848,151 |
| 2026-08-06 | 3.750 | 3.870 | 3.700 | 3.840 | 3.840 | 11,559,400 |
| 2026-08-05 | 3.740 | 3.810 | 3.700 | 3.730 | 3.730 | 8,368,900 |
| 2026-08-04 | 3.750 | 3.790 | 3.710 | 3.750 | 3.750 | 8,610,400 |
| 2026-08-03 | 3.670 | 3.780 | 3.610 | 3.770 | 3.770 | 12,851,289 |
| 2026-07-31 | 3.580 | 3.670 | 3.560 | 3.640 | 3.640 | 9,072,400 |
| 2026-07-30 | 3.640 | 3.710 | 3.550 | 3.570 | 3.570 | 10,434,900 |
| 2026-07-29 | 3.530 | 3.660 | 3.520 | 3.590 | 3.590 | 10,997,700 |
| 2026-07-28 | 3.500 | 3.590 | 3.500 | 3.530 | 3.530 | 7,397,700 |
| 2026-07-27 | 3.420 | 3.570 | 3.370 | 3.530 | 3.530 | 11,701,101 |
| 2026-07-24 | 3.580 | 3.640 | 3.430 | 3.440 | 3.440 | 11,550,090 |
| 2026-07-23 | 3.370 | 3.580 | 3.350 | 3.560 | 3.560 | 13,933,400 |
| 2026-07-22 | 3.370 | 3.480 | 3.330 | 3.390 | 3.390 | 10,227,161 |
| 2026-07-21 | 3.500 | 3.520 | 3.290 | 3.400 | 3.400 | 16,203,953 |
Page 1 of 21 · 1,216 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.