Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.890	11.280	10.860	11.190	11.056	1,095,937
2023-04-26	10.700	11.020	10.670	10.970	10.838	1,121,000
2023-04-25	11.030	11.030	10.540	10.710	10.581	1,451,700
2023-04-24	11.050	11.050	10.860	10.930	10.799	1,003,770
2023-04-21	11.170	11.250	11.020	11.060	10.927	1,076,800
2023-04-20	11.360	11.360	11.130	11.150	11.016	993,000
2023-04-19	11.460	11.460	11.250	11.290	11.154	766,120
2023-04-18	11.540	11.540	11.370	11.400	11.263	537,640
2023-04-17	11.340	11.490	11.330	11.470	11.332	835,360
2023-04-14	11.260	11.450	11.230	11.420	11.283	952,040
2023-04-13	11.330	11.340	11.210	11.260	11.125	865,440
2023-04-12	11.340	11.360	11.230	11.320	11.184	739,300
2023-04-11	11.430	11.430	11.200	11.300	11.164	1,196,100
2023-04-10	11.380	11.590	11.310	11.360	11.224	1,699,660
2023-04-07	11.420	11.530	11.400	11.470	11.332	763,720
2023-04-06	11.500	11.510	11.390	11.420	11.283	1,340,700
2023-04-04	11.760	11.770	11.510	11.560	11.421	1,615,640
2023-04-03	11.650	11.760	11.570	11.730	11.589	1,774,841
2023-03-31	11.570	11.710	11.560	11.620	11.481	928,461
2023-03-30	11.700	11.700	11.500	11.560	11.421	1,494,140
2023-03-29	11.670	11.810	11.650	11.670	11.530	1,094,380
2023-03-28	11.800	11.860	11.670	11.700	11.560	1,487,660
2023-03-27	11.980	11.990	11.740	11.800	11.658	1,558,440
2023-03-24	11.810	11.970	11.770	11.940	11.797	1,708,400
2023-03-23	11.750	11.830	11.710	11.790	11.648	1,235,300
2023-03-22	11.740	11.800	11.670	11.760	11.619	1,737,560
2023-03-21	11.480	11.670	11.440	11.670	11.530	1,776,416
2023-03-20	11.510	11.510	11.420	11.490	11.352	1,158,756
2023-03-17	11.560	11.560	11.420	11.510	11.372	1,463,100
2023-03-16	11.640	11.640	11.440	11.460	11.322	1,404,240
2023-03-15	11.540	11.710	11.540	11.650	11.510	1,345,800
2023-03-14	11.600	11.650	11.360	11.530	11.392	2,329,000
2023-03-13	11.680	11.750	11.480	11.600	11.461	1,906,200
2023-03-10	11.870	11.960	11.680	11.690	11.550	2,027,630
2023-03-09	11.990	12.050	11.800	11.950	11.807	2,021,900
2023-03-08	11.920	11.990	11.840	11.900	11.757	1,612,000
2023-03-07	12.150	12.190	11.900	11.920	11.777	2,898,815
2023-03-06	12.000	12.200	11.950	12.160	12.014	4,988,080
2023-03-03	11.900	12.160	11.820	11.980	11.836	3,229,000
2023-03-02	12.020	12.030	11.860	11.870	11.728	1,690,515
2023-03-01	11.920	12.010	11.800	12.010	11.866	2,175,693
2023-02-28	11.820	11.910	11.780	11.910	11.767	1,339,900
2023-02-27	11.830	11.920	11.780	11.790	11.648	1,076,400
2023-02-24	11.910	12.040	11.850	11.920	11.777	1,431,035
2023-02-23	11.980	12.060	11.920	11.960	11.816	1,509,800
2023-02-22	12.000	12.040	11.940	11.980	11.836	1,397,860
2023-02-21	12.080	12.080	11.950	12.020	11.876	2,132,613
2023-02-20	12.090	12.090	11.920	12.020	11.876	2,534,400
2023-02-17	11.910	12.150	11.900	12.010	11.866	2,014,200
2023-02-16	12.240	12.290	11.900	11.910	11.767	2,858,600
2023-02-15	12.220	12.350	12.170	12.240	12.093	2,211,000
2023-02-14	12.190	12.340	12.160	12.250	12.103	1,831,137
2023-02-13	12.070	12.200	12.070	12.180	12.034	1,388,200
2023-02-10	12.050	12.130	12.010	12.110	11.965	1,453,200
2023-02-09	12.030	12.120	12.010	12.070	11.925	1,604,200
2023-02-08	12.070	12.140	11.970	12.020	11.876	1,358,702
2023-02-07	11.850	12.150	11.810	12.100	11.955	2,809,800
2023-02-06	11.920	11.960	11.790	11.860	11.718	1,626,635
2023-02-03	11.880	11.960	11.760	11.930	11.787	1,882,700
2023-02-02	11.830	11.940	11.770	11.880	11.737	1,864,920

← NewerPage 15 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.