Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.770	11.860	11.740	11.830	11.688	2,395,340
2023-01-31	11.780	11.800	11.660	11.740	11.599	1,864,800
2023-01-30	11.720	11.800	11.650	11.720	11.579	2,659,780
2023-01-20	11.450	11.620	11.450	11.600	11.461	1,294,726
2023-01-19	11.350	11.440	11.290	11.440	11.303	1,485,426
2023-01-18	11.360	11.370	11.270	11.330	11.194	673,726
2023-01-17	11.370	11.430	11.280	11.310	11.174	868,700
2023-01-16	11.220	11.370	11.170	11.310	11.174	1,028,700
2023-01-13	11.140	11.330	11.140	11.240	11.105	498,500
2023-01-12	11.250	11.250	11.130	11.220	11.085	458,600
2023-01-11	11.230	11.300	11.080	11.220	11.085	664,640
2023-01-10	11.370	11.490	11.210	11.310	11.174	809,700
2023-01-09	11.380	11.570	11.350	11.400	11.263	994,100
2023-01-06	11.560	11.570	11.200	11.380	11.243	1,233,721
2023-01-05	11.500	11.650	11.450	11.600	11.461	1,255,300
2023-01-04	11.500	11.630	11.440	11.550	11.411	831,230
2023-01-03	11.180	11.560	11.150	11.530	11.392	1,208,635
2022-12-30	11.100	11.220	11.070	11.220	11.085	660,982
2022-12-29	11.080	11.350	11.030	11.130	10.996	837,769
2022-12-28	11.070	11.180	11.040	11.180	11.046	651,741
2022-12-27	11.220	11.240	11.060	11.210	11.075	696,986
2022-12-26	11.160	11.240	11.060	11.180	11.046	740,832
2022-12-23	11.200	11.270	11.020	11.190	11.056	1,436,800
2022-12-22	11.270	11.270	11.070	11.240	11.105	1,082,500
2022-12-21	11.290	11.360	11.150	11.260	11.125	868,495
2022-12-20	11.210	11.380	11.140	11.290	11.154	821,100
2022-12-19	11.510	11.590	11.200	11.250	11.115	1,098,161
2022-12-16	11.850	11.850	11.460	11.530	11.392	1,435,553
2022-12-15	11.910	12.000	11.690	11.810	11.668	1,265,840
2022-12-14	11.980	12.060	11.830	11.950	11.807	1,045,400
2022-12-13	12.140	12.160	11.900	11.950	11.807	1,831,500
2022-12-12	12.010	12.190	11.710	12.080	11.935	1,874,146
2022-12-09	12.190	12.200	12.070	12.100	11.955	1,113,433
2022-12-08	12.370	12.380	12.090	12.140	11.994	1,967,700
2022-12-07	12.150	12.290	12.090	12.230	12.083	2,378,207
2022-12-06	12.270	12.270	12.040	12.090	11.945	2,176,982
2022-12-05	12.390	12.430	12.220	12.260	12.113	2,747,900
2022-12-02	12.310	12.430	12.210	12.350	12.202	2,903,563
2022-12-01	12.320	12.380	12.160	12.330	12.182	2,730,926
2022-11-30	12.270	12.360	12.120	12.310	12.162	3,194,300
2022-11-29	12.270	12.360	12.140	12.280	12.133	4,738,877
2022-11-28	11.910	12.360	11.910	12.260	12.113	5,613,040
2022-11-25	12.280	12.290	11.910	12.150	12.004	2,411,900
2022-11-24	12.130	12.250	12.040	12.250	12.103	3,491,390
2022-11-23	12.130	12.350	11.850	12.130	11.984	5,303,200
2022-11-22	12.180	13.010	11.940	12.160	12.014	6,473,176
2022-11-21	11.840	12.140	11.680	12.100	11.955	2,509,580
2022-11-18	11.820	12.020	11.710	11.780	11.639	2,369,735
2022-11-17	11.640	11.800	11.550	11.770	11.629	1,714,509
2022-11-16	11.640	11.660	11.480	11.600	11.461	2,572,795
2022-11-15	11.390	11.580	11.270	11.580	11.441	2,896,120
2022-11-14	11.280	11.550	11.250	11.310	11.174	2,870,314
2022-11-11	11.300	11.430	11.190	11.430	11.293	3,675,400
2022-11-10	11.170	11.220	11.050	11.180	11.046	2,302,170
2022-11-09	11.140	11.200	11.000	11.180	11.046	2,179,349
2022-11-08	11.140	11.180	11.040	11.090	10.957	1,241,730
2022-11-07	11.120	11.260	11.070	11.140	11.006	2,805,883
2022-11-04	11.060	11.160	10.980	11.110	10.977	3,331,593
2022-11-03	10.940	11.090	10.940	10.980	10.848	1,428,982
2022-11-02	10.980	11.180	10.960	11.010	10.878	1,524,270

← NewerPage 16 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.