Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.960	12.210	11.920	12.150	12.150	2,114,940
2023-10-26	11.950	11.990	11.810	11.940	11.940	1,347,303
2023-10-25	12.000	12.070	11.910	11.950	11.950	1,844,400
2023-10-24	11.360	11.920	11.360	11.920	11.920	2,624,630
2023-10-23	11.750	11.760	11.290	11.360	11.360	1,851,450
2023-10-20	11.610	11.870	11.610	11.740	11.740	1,268,500
2023-10-19	11.610	11.950	11.520	11.690	11.690	1,722,060
2023-10-18	11.790	11.790	11.630	11.660	11.660	1,457,089
2023-10-17	11.890	11.990	11.760	11.820	11.820	1,777,100
2023-10-16	11.820	11.910	11.620	11.860	11.860	1,995,830
2023-10-13	11.990	11.990	11.710	11.770	11.770	1,576,120
2023-10-12	11.900	12.070	11.800	11.920	11.920	1,736,220
2023-10-11	11.930	12.030	11.710	11.950	11.950	2,488,803
2023-10-10	11.690	11.870	11.660	11.750	11.750	1,525,383
2023-10-09	12.150	12.180	11.650	11.700	11.700	3,881,542
2023-09-28	12.120	12.210	11.990	12.130	12.130	2,218,100
2023-09-27	12.090	12.290	11.960	12.070	12.070	2,238,500
2023-09-26	12.210	12.210	12.040	12.090	12.090	1,529,440
2023-09-25	12.210	12.280	12.080	12.190	12.190	1,099,600
2023-09-22	12.210	12.260	12.070	12.220	12.220	1,507,800
2023-09-21	12.190	12.260	12.100	12.180	12.180	1,240,680
2023-09-20	12.200	12.350	12.190	12.230	12.230	1,083,202
2023-09-19	12.330	12.430	12.220	12.290	12.290	1,282,540
2023-09-18	12.200	12.400	12.100	12.360	12.360	1,301,340
2023-09-15	12.260	12.350	12.160	12.210	12.210	1,262,400
2023-09-14	12.340	12.350	12.140	12.270	12.270	1,485,100
2023-09-13	12.210	12.400	12.200	12.350	12.350	1,325,460
2023-09-12	12.490	12.490	12.280	12.360	12.360	1,498,700
2023-09-11	12.280	12.560	12.280	12.470	12.470	2,996,300
2023-09-08	12.220	12.360	12.120	12.290	12.290	1,511,760
2023-09-07	12.450	12.460	12.200	12.270	12.270	1,897,900
2023-09-06	12.360	12.400	12.270	12.390	12.390	1,591,600
2023-09-05	12.350	12.390	12.220	12.310	12.310	1,252,700
2023-09-04	12.400	12.460	12.290	12.350	12.350	2,145,820
2023-09-01	12.360	12.470	12.150	12.300	12.300	1,648,040
2023-08-31	12.130	12.390	12.130	12.300	12.300	2,561,823
2023-08-30	12.260	12.460	12.180	12.310	12.310	3,036,214
2023-08-29	11.940	12.290	11.870	12.260	12.260	2,970,000
2023-08-28	12.140	12.250	11.850	11.910	11.910	4,053,314
2023-08-25	11.750	11.940	11.500	11.600	11.600	1,246,700
2023-08-24	11.660	11.850	11.500	11.750	11.750	1,783,600
2023-08-23	11.880	11.880	11.660	11.680	11.680	1,128,960
2023-08-22	11.930	12.100	11.610	11.850	11.850	2,252,200
2023-08-21	11.910	12.100	11.860	11.950	11.950	2,034,740
2023-08-18	11.920	12.100	11.920	11.960	11.960	1,726,400
2023-08-17	11.980	12.010	11.750	12.010	12.010	2,033,740
2023-08-16	11.860	12.010	11.730	11.870	11.870	1,538,100
2023-08-15	11.830	11.960	11.740	11.870	11.870	1,054,800
2023-08-14	11.740	11.900	11.610	11.860	11.860	1,142,200
2023-08-11	11.950	11.970	11.720	11.740	11.740	1,332,805
2023-08-10	11.860	11.950	11.750	11.920	11.920	993,583
2023-08-09	11.900	11.900	11.740	11.830	11.830	1,278,700
2023-08-08	11.860	11.930	11.800	11.880	11.880	1,211,800
2023-08-07	11.840	11.960	11.710	11.910	11.910	1,610,786
2023-08-04	12.020	12.050	11.810	11.840	11.840	2,321,180
2023-08-03	12.100	12.210	11.940	11.990	11.990	2,165,700
2023-08-02	12.340	12.340	12.080	12.220	12.220	1,447,200
2023-08-01	12.150	12.370	12.060	12.250	12.250	2,067,020
2023-07-31	12.360	12.460	12.150	12.150	12.150	2,219,250
2023-07-28	12.240	12.470	12.170	12.380	12.380	2,583,200

← NewerPage 13 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.