Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.760	11.060	10.690	11.010	11.010	1,553,806
2024-04-24	10.260	10.790	10.200	10.760	10.760	2,176,380
2024-04-23	10.130	10.390	10.110	10.260	10.260	1,950,620
2024-04-22	10.290	10.460	9.980	10.300	10.300	1,950,266
2024-04-19	10.140	10.420	10.060	10.240	10.240	1,713,180
2024-04-18	10.390	10.470	10.140	10.220	10.220	1,891,700
2024-04-17	9.650	10.410	9.650	10.350	10.350	3,187,574
2024-04-16	10.250	10.270	9.590	9.590	9.590	5,003,005
2024-04-15	11.110	11.370	10.290	10.660	10.660	5,119,026
2024-04-12	11.270	11.580	11.270	11.430	11.430	1,497,300
2024-04-11	11.290	11.510	11.090	11.280	11.280	1,233,100
2024-04-10	11.630	11.670	11.130	11.320	11.320	1,489,500
2024-04-09	11.160	11.610	11.160	11.570	11.570	2,092,100
2024-04-08	11.540	11.540	11.090	11.170	11.170	2,273,100
2024-04-03	11.410	11.710	11.400	11.590	11.590	1,795,015
2024-04-02	11.310	11.590	11.280	11.520	11.520	3,244,105
2024-04-01	11.120	11.410	11.110	11.330	11.330	2,208,220
2024-03-29	10.930	11.130	10.880	11.110	11.110	1,231,214
2024-03-28	10.900	11.270	10.760	10.910	10.910	2,353,800
2024-03-27	11.120	11.140	10.780	10.800	10.800	1,280,500
2024-03-26	10.930	11.150	10.790	11.080	11.080	1,571,500
2024-03-25	10.890	11.290	10.890	10.970	10.970	2,212,448
2024-03-22	11.360	11.510	11.110	11.220	11.220	1,405,700
2024-03-21	11.270	11.470	11.190	11.440	11.440	1,511,240
2024-03-20	11.170	11.320	11.130	11.280	11.280	1,306,080
2024-03-19	11.300	11.300	11.120	11.150	11.150	1,460,580
2024-03-18	10.820	11.180	10.760	11.170	11.170	2,457,300
2024-03-15	10.620	10.880	10.510	10.780	10.780	1,845,820
2024-03-14	10.700	10.770	10.520	10.670	10.670	1,044,900
2024-03-13	10.620	10.770	10.520	10.700	10.700	1,425,639
2024-03-12	10.450	10.600	10.310	10.600	10.600	1,441,400
2024-03-11	10.200	10.450	10.140	10.440	10.440	1,824,560
2024-03-08	10.060	10.200	9.950	10.160	10.160	1,319,500
2024-03-07	10.110	10.300	9.940	10.060	10.060	1,660,400
2024-03-06	9.800	10.140	9.800	10.020	10.020	2,657,500
2024-03-05	10.110	10.160	9.830	9.870	9.870	2,545,652
2024-03-04	10.080	10.270	10.020	10.200	10.200	2,460,900
2024-03-01	10.220	10.240	9.950	10.090	10.090	2,279,780
2024-02-29	9.510	10.080	9.480	10.060	10.060	3,612,220
2024-02-28	10.870	11.040	9.800	9.800	9.800	5,486,280
2024-02-27	10.560	10.890	10.370	10.890	10.890	2,437,780
2024-02-26	10.570	10.970	10.410	10.580	10.580	4,625,800
2024-02-23	9.990	10.630	9.880	10.550	10.550	4,082,012
2024-02-22	9.690	9.920	9.520	9.860	9.860	3,556,240
2024-02-21	9.460	10.010	9.350	9.760	9.760	5,517,769
2024-02-20	9.790	9.790	9.150	9.650	9.650	7,014,403
2024-02-19	8.860	9.410	8.860	9.410	9.410	1,405,266
2024-02-08	7.680	8.550	7.560	8.550	8.550	4,041,060
2024-02-07	8.570	8.570	7.660	7.770	7.770	4,960,616
2024-02-06	8.320	8.800	7.820	8.390	8.390	7,051,816
2024-02-05	9.600	9.600	8.690	8.690	8.690	6,222,300
2024-02-02	10.370	10.580	9.320	9.660	9.660	3,625,663
2024-02-01	10.540	10.600	9.920	10.340	10.340	4,417,390
2024-01-31	11.140	11.290	10.480	10.750	10.750	3,430,815
2024-01-30	11.550	11.680	11.250	11.320	11.320	2,138,780
2024-01-29	12.230	12.310	11.520	11.590	11.590	2,968,920
2024-01-26	12.070	12.460	12.070	12.250	12.250	2,160,240
2024-01-25	11.600	12.130	11.470	12.130	12.130	2,736,400
2024-01-24	11.520	11.800	11.010	11.610	11.610	3,365,823
2024-01-23	11.860	11.860	11.300	11.670	11.670	2,976,040

← NewerPage 11 of 21 · 1,212 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.