Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.340	12.410	12.220	12.290	12.290	1,289,280
2023-07-26	12.310	12.350	12.220	12.320	12.320	1,072,000
2023-07-25	12.340	12.410	12.270	12.320	12.320	1,397,400
2023-07-24	12.300	12.360	12.200	12.320	12.320	1,305,200
2023-07-21	12.180	12.300	12.110	12.210	12.210	1,486,440
2023-07-20	12.440	12.440	12.150	12.220	12.220	1,712,420
2023-07-19	12.330	12.400	12.270	12.350	12.350	1,203,800
2023-07-18	12.300	12.380	12.220	12.330	12.330	1,239,520
2023-07-17	12.300	12.320	12.090	12.300	12.300	1,307,540
2023-07-14	12.300	12.350	12.200	12.240	12.240	1,121,000
2023-07-13	12.200	12.310	12.120	12.300	12.300	1,784,274
2023-07-12	12.170	12.250	12.070	12.110	12.110	1,452,074
2023-07-11	12.130	12.180	12.020	12.170	12.170	1,356,900
2023-07-10	12.140	12.220	12.010	12.080	12.080	1,416,400
2023-07-07	12.240	12.240	12.060	12.120	12.120	1,298,086
2023-07-06	12.100	12.200	12.020	12.160	12.160	1,324,220
2023-07-05	12.090	12.200	12.050	12.100	12.100	2,009,740
2023-07-04	12.130	12.140	12.000	12.100	12.100	1,913,024
2023-07-03	12.020	12.200	11.990	12.050	12.050	2,715,094
2023-06-30	11.820	12.040	11.820	12.020	12.020	2,503,408
2023-06-29	11.780	11.820	11.670	11.800	11.800	1,769,100
2023-06-28	11.520	11.750	11.450	11.720	11.720	1,565,300
2023-06-27	11.200	11.590	11.200	11.580	11.580	1,474,500
2023-06-26	11.330	11.350	11.190	11.220	11.220	1,222,819
2023-06-21	11.530	11.530	11.350	11.410	11.410	1,124,326
2023-06-20	11.580	11.590	11.400	11.410	11.410	1,372,900
2023-06-19	11.550	11.730	11.530	11.580	11.580	1,406,520
2023-06-16	11.520	11.680	11.480	11.560	11.560	1,480,180
2023-06-15	11.680	11.680	11.470	11.480	11.480	1,258,980
2023-06-14	11.840	11.840	11.650	11.660	11.520	1,419,100
2023-06-13	11.780	11.880	11.680	11.840	11.698	1,279,900
2023-06-12	11.520	11.790	11.440	11.760	11.619	1,314,360
2023-06-09	11.690	11.700	11.380	11.550	11.411	1,943,300
2023-06-08	11.600	11.700	11.540	11.630	11.490	1,399,080
2023-06-07	11.880	11.890	11.570	11.620	11.481	1,927,140
2023-06-06	11.890	12.050	11.760	11.810	11.668	2,473,980
2023-06-05	11.670	11.990	11.650	11.920	11.777	2,381,540
2023-06-02	11.630	12.060	11.570	11.850	11.708	2,960,840
2023-06-01	11.560	11.710	11.510	11.570	11.431	911,000
2023-05-31	11.780	11.780	11.580	11.610	11.471	1,151,609
2023-05-30	11.840	11.840	11.620	11.740	11.599	1,646,889
2023-05-29	11.890	11.950	11.740	11.800	11.658	2,022,800
2023-05-26	11.820	11.820	11.580	11.690	11.550	1,033,760
2023-05-25	11.670	11.850	11.620	11.720	11.579	1,915,396
2023-05-24	11.660	11.800	11.600	11.740	11.599	1,150,460
2023-05-23	11.720	11.750	11.650	11.660	11.520	857,000
2023-05-22	11.720	11.750	11.620	11.750	11.609	1,195,700
2023-05-19	11.720	11.720	11.590	11.670	11.530	973,540
2023-05-18	11.690	11.730	11.620	11.690	11.550	907,480
2023-05-17	11.580	11.650	11.530	11.640	11.500	1,243,800
2023-05-16	11.690	11.750	11.510	11.550	11.411	1,529,840
2023-05-15	11.610	11.700	11.370	11.690	11.550	2,155,900
2023-05-12	11.730	11.740	11.590	11.620	11.481	1,098,800
2023-05-11	11.670	11.710	11.600	11.640	11.500	1,066,210
2023-05-10	11.650	11.710	11.510	11.630	11.490	890,440
2023-05-09	11.780	11.790	11.560	11.570	11.431	1,735,340
2023-05-08	11.630	11.880	11.530	11.750	11.609	2,409,265
2023-05-05	11.630	11.690	11.350	11.630	11.490	1,564,942
2023-05-04	11.360	11.670	11.300	11.580	11.441	2,505,342
2023-04-28	11.190	11.350	11.150	11.310	11.174	1,093,840

← NewerPage 14 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.