Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.640	12.720	11.690	11.750	11.750	2,732,500
2024-01-19	12.930	12.960	12.600	12.690	12.690	1,582,100
2024-01-18	13.050	13.100	12.470	12.900	12.900	2,950,620
2024-01-17	13.250	13.420	13.100	13.120	13.120	1,796,440
2024-01-16	13.220	13.370	13.080	13.250	13.250	1,512,400
2024-01-15	13.260	13.370	13.180	13.320	13.320	1,425,620
2024-01-12	13.260	13.490	13.260	13.260	13.260	1,493,100
2024-01-11	13.290	13.380	13.210	13.310	13.310	1,755,660
2024-01-10	13.390	13.450	13.180	13.280	13.280	1,627,360
2024-01-09	13.300	13.470	13.190	13.320	13.320	1,631,600
2024-01-08	13.410	13.560	13.240	13.270	13.270	2,830,660
2024-01-05	13.720	13.740	13.360	13.400	13.400	2,590,000
2024-01-04	13.700	13.740	13.530	13.670	13.670	1,736,760
2024-01-03	13.630	13.740	13.530	13.700	13.700	2,765,660
2024-01-02	13.540	13.770	13.460	13.680	13.680	3,691,701
2023-12-29	13.180	13.500	13.180	13.460	13.460	2,623,300
2023-12-28	12.860	13.260	12.830	13.250	13.250	2,975,340
2023-12-27	12.870	12.950	12.690	12.900	12.900	2,372,800
2023-12-26	12.960	13.140	12.780	12.950	12.950	2,355,960
2023-12-25	13.000	13.100	12.700	12.870	12.870	2,503,600
2023-12-22	13.200	13.200	12.830	12.970	12.970	1,878,200
2023-12-21	13.050	13.180	12.750	13.160	13.160	1,951,170
2023-12-20	13.000	13.230	13.000	13.040	13.040	1,561,800
2023-12-19	12.990	13.120	12.780	13.030	13.030	1,771,980
2023-12-18	12.950	13.000	12.800	12.870	12.870	1,229,500
2023-12-15	13.020	13.110	12.940	13.000	13.000	970,007
2023-12-14	13.030	13.130	12.900	13.020	13.020	1,438,230
2023-12-13	12.950	13.090	12.840	12.970	12.970	1,667,200
2023-12-12	13.040	13.120	12.550	12.950	12.950	3,261,780
2023-12-11	12.860	13.190	12.690	13.150	13.150	3,866,669
2023-12-08	13.060	13.280	12.760	12.800	12.800	2,626,900
2023-12-07	13.260	13.260	13.050	13.100	13.100	1,394,000
2023-12-06	13.080	13.270	13.080	13.160	13.160	1,492,345
2023-12-05	13.150	13.300	13.090	13.110	13.110	1,787,200
2023-12-04	13.170	13.370	13.140	13.190	13.190	2,418,600
2023-12-01	13.180	13.260	13.080	13.120	13.120	1,846,124
2023-11-30	13.330	13.330	13.110	13.220	13.220	1,311,000
2023-11-29	13.350	13.360	13.220	13.280	13.280	1,258,130
2023-11-28	13.220	13.350	13.190	13.330	13.330	1,522,780
2023-11-27	13.160	13.350	13.120	13.220	13.220	1,924,900
2023-11-24	13.230	13.370	13.100	13.190	13.190	1,293,163
2023-11-23	13.130	13.290	13.100	13.260	13.260	1,574,600
2023-11-22	13.200	13.260	13.120	13.140	13.140	1,533,283
2023-11-21	13.240	13.320	13.130	13.150	13.150	1,522,000
2023-11-20	13.230	13.280	13.100	13.250	13.250	1,524,100
2023-11-17	13.080	13.260	13.080	13.240	13.240	1,713,020
2023-11-16	13.000	13.230	12.980	13.160	13.160	2,485,660
2023-11-15	13.030	13.130	12.970	13.090	13.090	2,475,848
2023-11-14	13.230	13.280	12.970	13.000	13.000	3,529,850
2023-11-13	13.300	13.390	13.060	13.230	13.230	4,094,292
2023-11-10	12.940	13.200	12.760	13.180	13.180	3,925,680
2023-11-09	12.720	12.990	12.670	12.980	12.980	3,542,392
2023-11-08	12.850	12.850	12.640	12.780	12.780	2,095,700
2023-11-07	12.800	12.830	12.610	12.780	12.780	1,819,360
2023-11-06	12.770	12.830	12.630	12.730	12.730	1,970,700
2023-11-03	12.770	12.820	12.610	12.620	12.620	1,874,100
2023-11-02	12.890	12.980	12.640	12.640	12.640	1,886,360
2023-11-01	12.700	12.810	12.520	12.760	12.760	2,916,361
2023-10-31	12.720	13.080	12.650	12.730	12.730	4,709,507
2023-10-30	12.320	12.800	12.300	12.700	12.700	6,237,070

← NewerPage 12 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.