Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.960	11.100	10.880	10.970	10.838	2,020,900
2022-10-31	10.500	11.000	10.500	10.900	10.769	2,796,457
2022-10-28	11.200	11.200	10.350	10.600	10.473	5,401,609
2022-10-27	11.240	11.390	11.160	11.200	11.066	1,098,500
2022-10-26	11.180	11.390	11.080	11.180	11.046	1,062,846
2022-10-25	11.380	11.390	11.040	11.180	11.046	762,800
2022-10-24	11.710	11.860	11.320	11.320	11.184	1,233,175
2022-10-21	11.720	11.970	11.580	11.690	11.550	1,172,724
2022-10-20	11.730	12.050	11.550	11.780	11.639	1,275,390
2022-10-19	11.790	11.790	11.590	11.770	11.629	1,109,120
2022-10-18	12.040	12.040	11.790	11.810	11.668	1,655,700
2022-10-17	12.300	12.300	11.920	12.100	11.955	2,278,799
2022-10-14	11.760	12.390	11.480	12.390	12.241	2,776,308
2022-10-13	11.110	11.610	11.100	11.520	11.382	780,846
2022-10-12	10.880	11.290	10.790	11.220	11.085	983,045
2022-10-11	11.290	11.290	10.800	11.090	10.957	1,140,346
2022-10-10	11.600	11.600	10.940	11.420	11.283	1,242,060
2022-09-30	11.410	11.620	11.180	11.620	11.481	605,760
2022-09-29	11.350	11.470	11.210	11.320	11.184	797,680
2022-09-28	11.490	11.530	11.300	11.470	11.332	971,323
2022-09-27	11.520	11.680	11.310	11.560	11.421	1,557,360
2022-09-26	11.350	11.660	11.020	11.650	11.510	696,624
2022-09-23	11.720	11.870	11.460	11.600	11.461	645,780
2022-09-22	11.880	11.970	11.650	11.720	11.579	647,400
2022-09-21	11.710	11.990	11.510	11.870	11.728	780,000
2022-09-20	11.710	11.970	11.650	11.710	11.569	815,000
2022-09-19	11.930	12.030	11.600	11.750	11.609	710,900
2022-09-16	12.220	12.390	11.970	11.990	11.846	910,900
2022-09-15	12.950	12.990	12.200	12.390	12.241	1,027,540
2022-09-14	12.700	12.970	12.660	12.890	12.735	1,012,700
2022-09-13	13.190	13.200	12.860	12.930	12.775	1,142,420
2022-09-09	13.120	13.330	13.020	13.190	13.032	495,560
2022-09-08	13.470	13.480	13.260	13.260	13.101	681,248
2022-09-07	13.280	13.530	13.280	13.380	13.219	1,428,660
2022-09-06	12.850	13.380	12.710	13.280	13.121	1,746,720
2022-09-05	12.450	12.900	12.400	12.760	12.607	1,098,660
2022-09-02	12.490	12.490	12.260	12.400	12.251	493,520
2022-09-01	12.390	12.560	12.250	12.370	12.222	598,719
2022-08-31	12.890	13.090	12.390	12.390	12.241	1,279,880
2022-08-30	13.050	13.090	12.680	12.950	12.795	774,280
2022-08-29	12.750	13.040	12.610	13.040	12.883	701,000
2022-08-26	12.910	13.100	12.880	12.900	12.745	646,100
2022-08-25	13.070	13.140	12.750	12.990	12.834	1,038,359
2022-08-24	13.500	13.550	13.000	13.070	12.913	1,146,900
2022-08-23	13.420	13.500	13.310	13.500	13.338	958,440
2022-08-22	13.350	13.460	12.890	13.460	13.298	2,127,520
2022-08-19	13.410	13.820	13.320	13.350	13.190	1,549,340
2022-08-18	13.280	13.420	13.100	13.370	13.210	1,013,780
2022-08-17	13.500	13.550	13.190	13.270	13.111	1,152,160
2022-08-16	13.350	13.440	13.260	13.390	13.229	987,280
2022-08-15	13.350	13.450	13.250	13.310	13.150	1,097,200
2022-08-12	13.550	13.880	13.320	13.350	13.190	1,462,903
2022-08-11	13.560	13.660	13.420	13.610	13.447	1,492,380
2022-08-10	13.610	13.660	13.260	13.500	13.338	2,457,223
2022-08-09	13.080	14.290	12.930	13.600	13.437	4,845,143
2022-08-08	12.620	13.120	12.620	13.030	12.874	1,036,200
2022-08-05	12.580	12.750	12.420	12.700	12.548	935,463
2022-08-04	12.500	12.720	12.340	12.550	12.399	1,011,980
2022-08-03	12.850	13.150	12.290	12.400	12.251	2,014,455
2022-08-02	12.820	13.050	12.550	12.850	12.696	1,521,720

← NewerPage 17 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.