Jiangsu Maysta Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.080	9.300	9.040	9.270	9.270	1,396,133
2024-07-24	9.240	9.280	9.030	9.280	9.280	1,283,800
2024-07-23	9.330	9.420	9.140	9.330	9.330	1,639,860
2024-07-22	9.260	9.360	9.180	9.330	9.330	949,100
2024-07-19	9.210	9.490	9.150	9.320	9.320	1,104,000
2024-07-18	9.280	9.380	9.010	9.300	9.300	1,612,000
2024-07-17	9.560	9.560	9.320	9.440	9.440	1,617,900
2024-07-16	9.550	9.660	9.420	9.580	9.580	1,140,507
2024-07-15	9.780	9.830	9.530	9.550	9.550	1,290,400
2024-07-12	9.990	9.990	9.750	9.870	9.870	1,778,100
2024-07-11	9.700	9.920	9.580	9.860	9.860	2,916,560
2024-07-10	10.060	10.060	9.510	9.590	9.590	4,104,260
2024-07-09	9.740	10.130	9.310	10.110	10.110	5,740,730
2024-07-08	9.560	10.620	9.380	9.850	9.850	4,548,220
2024-07-05	9.560	9.560	9.560	9.560	9.560	0
2024-07-04	9.880	9.980	9.540	9.560	9.560	1,470,300
2024-07-03	10.040	10.130	9.910	9.950	9.950	942,120
2024-07-02	10.010	10.120	9.960	10.040	10.040	1,125,200
2024-07-01	9.960	10.100	9.810	10.030	10.030	1,208,400
2024-06-28	9.950	10.100	9.800	10.000	10.000	1,218,383
2024-06-27	10.110	10.200	9.840	9.900	9.900	1,520,400
2024-06-26	9.880	10.220	9.770	10.150	10.150	1,286,100
2024-06-25	9.720	9.980	9.650	9.890	9.890	1,646,440
2024-06-24	10.010	10.130	9.710	9.780	9.780	2,264,000
2024-06-21	10.150	10.350	10.000	10.200	10.200	990,400
2024-06-20	10.430	10.580	10.210	10.250	10.250	1,089,100
2024-06-19	10.510	10.750	10.430	10.470	10.470	1,276,600
2024-06-18	10.320	10.640	10.210	10.530	10.530	1,911,600
2024-06-17	10.410	10.560	10.220	10.320	10.320	2,126,620
2024-06-14	10.490	10.660	10.270	10.520	10.520	1,781,260
2024-06-13	10.480	10.620	10.350	10.480	10.480	1,093,820
2024-06-12	10.240	10.500	10.240	10.460	10.460	1,531,560
2024-06-11	10.490	10.520	10.030	10.420	10.420	1,949,840
2024-06-07	10.090	10.540	10.090	10.480	10.480	2,441,040
2024-06-06	10.490	10.580	9.920	10.100	10.100	3,339,100
2024-06-05	11.020	11.020	10.390	10.450	10.450	2,616,260
2024-06-04	11.100	11.100	10.700	10.970	10.970	2,496,300
2024-06-03	11.510	11.560	10.960	11.130	11.130	2,407,400
2024-05-31	11.650	11.650	11.450	11.580	11.580	1,194,260
2024-05-30	11.650	11.730	11.470	11.570	11.570	1,084,940
2024-05-29	11.600	11.750	11.510	11.660	11.660	1,330,000
2024-05-28	11.690	11.820	11.550	11.620	11.620	1,443,100
2024-05-27	11.660	11.740	11.390	11.680	11.680	1,949,000
2024-05-24	11.620	11.780	11.550	11.630	11.630	1,410,300
2024-05-23	11.820	11.880	11.560	11.690	11.690	1,788,200
2024-05-22	11.960	12.070	11.830	11.860	11.860	1,152,400
2024-05-21	12.100	12.150	11.900	11.990	11.990	1,240,620
2024-05-20	12.020	12.190	11.950	12.110	12.110	2,114,600
2024-05-17	12.000	12.070	11.830	12.070	12.070	2,189,841
2024-05-16	12.050	12.170	11.900	11.940	11.940	1,968,180
2024-05-15	12.380	12.490	11.970	12.020	12.020	3,339,200
2024-05-14	11.800	12.740	11.760	12.250	12.250	6,856,102
2024-05-13	12.000	12.090	11.710	11.850	11.850	3,928,479
2024-05-10	12.010	12.880	12.010	12.210	12.210	4,513,480
2024-05-09	12.180	12.280	12.010	12.070	12.070	2,158,875
2024-05-08	12.310	12.500	11.990	12.200	12.200	2,653,420
2024-05-07	11.920	12.400	11.860	12.320	12.320	3,537,453
2024-05-06	11.500	11.960	11.470	11.920	11.920	3,875,703
2024-04-30	11.280	11.550	11.270	11.360	11.360	2,332,193
2024-04-29	11.100	11.440	11.060	11.410	11.410	2,665,979

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1400 CNY
2022-06-06	0.1100 CNY
2021-06-01	0.2400 CNY
2020-05-11	0.3080 CNY
2019-05-29	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.