Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.820	13.050	12.550	12.850	12.696	1,521,720
2022-08-01	12.940	13.050	12.780	12.930	12.775	842,220
2022-07-29	13.020	13.250	12.880	12.900	12.745	1,745,237
2022-07-28	12.900	13.150	12.760	13.050	12.893	1,459,919
2022-07-27	12.590	12.880	12.470	12.860	12.706	1,199,483
2022-07-26	12.510	12.590	12.290	12.580	12.429	753,940
2022-07-25	12.690	12.900	12.460	12.490	12.340	1,377,625
2022-07-22	12.450	12.650	12.290	12.650	12.498	1,261,080
2022-07-21	12.570	12.630	12.320	12.420	12.271	504,540
2022-07-20	12.600	12.660	12.460	12.570	12.419	552,640
2022-07-19	12.490	12.630	12.370	12.590	12.439	781,900
2022-07-18	12.010	12.560	12.010	12.490	12.340	1,543,700
2022-07-15	12.390	12.390	12.010	12.010	11.866	774,900
2022-07-14	12.340	12.440	12.190	12.350	12.202	639,640
2022-07-13	11.890	12.400	11.880	12.340	12.192	1,397,150
2022-07-12	12.180	12.180	11.950	11.950	11.807	875,849
2022-07-11	12.280	12.280	11.090	12.100	11.955	1,084,070
2022-07-08	12.480	12.640	12.230	12.320	12.172	1,440,460
2022-07-07	12.240	12.670	12.050	12.580	12.429	1,694,560
2022-07-06	12.320	12.320	12.030	12.160	12.014	882,980
2022-07-05	12.250	12.410	12.070	12.380	12.231	943,660
2022-07-04	12.290	12.290	12.160	12.240	12.093	620,520
2022-07-01	12.390	12.390	12.120	12.220	12.073	762,043
2022-06-30	12.470	12.570	12.150	12.280	12.133	973,166
2022-06-29	12.460	12.650	12.210	12.220	12.073	1,007,200
2022-06-28	12.260	12.530	12.210	12.520	12.370	1,127,340
2022-06-27	12.480	12.490	12.210	12.220	12.073	864,100
2022-06-24	12.390	12.660	12.310	12.420	12.271	805,048
2022-06-23	12.160	12.390	12.110	12.350	12.202	934,200
2022-06-22	12.300	12.480	12.130	12.200	12.054	717,360
2022-06-21	12.260	12.550	12.170	12.300	12.152	1,117,340
2022-06-20	12.310	12.610	12.160	12.300	12.152	1,390,560
2022-06-17	12.050	12.350	11.930	12.240	12.093	1,130,940
2022-06-16	12.170	12.210	11.980	12.050	11.905	952,420
2022-06-15	12.470	12.570	12.100	12.100	11.955	2,492,640
2022-06-14	11.920	12.800	11.840	12.610	12.459	3,682,553
2022-06-13	11.550	12.240	11.510	12.020	11.876	2,199,420
2022-06-10	11.120	11.560	11.120	11.460	11.322	685,880
2022-06-09	11.400	11.430	11.080	11.200	11.066	516,440
2022-06-08	11.580	11.610	11.210	11.400	11.263	583,500
2022-06-07	11.630	11.890	11.500	11.580	11.441	558,420
2022-06-06	11.470	11.730	11.420	11.650	11.510	861,900
2022-06-02	11.380	11.560	11.220	11.530	11.284	737,680
2022-06-01	11.430	11.490	11.280	11.390	11.147	620,700
2022-05-31	11.480	11.500	11.350	11.400	11.157	476,360
2022-05-30	11.500	11.500	11.340	11.480	11.235	444,202
2022-05-27	11.440	11.540	11.340	11.410	11.167	694,080
2022-05-26	11.710	11.720	11.400	11.470	11.225	1,315,580
2022-05-25	11.340	12.150	11.290	11.710	11.460	2,249,183
2022-05-24	11.490	11.630	11.280	11.310	11.069	1,251,498
2022-05-23	11.450	11.520	11.350	11.470	11.225	491,800
2022-05-20	11.290	11.480	11.290	11.450	11.206	629,680
2022-05-19	11.160	11.290	11.070	11.280	11.039	710,280
2022-05-18	11.090	11.300	11.050	11.180	10.942	798,480
2022-05-17	11.160	11.180	10.980	11.060	10.824	745,549
2022-05-16	11.260	11.340	11.140	11.160	10.922	836,900
2022-05-13	11.260	11.340	11.130	11.300	11.059	816,880
2022-05-12	11.200	11.320	11.120	11.300	11.059	571,381
2022-05-11	11.280	11.450	11.100	11.300	11.059	1,265,421
2022-05-10	11.020	11.400	10.940	11.350	11.108	1,385,800

← NewerPage 18 of 21 · 1,217 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.