Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.900	11.300	10.760	11.250	11.010	1,317,766
2022-05-06	10.690	11.000	10.590	10.960	10.726	667,507
2022-05-05	10.610	11.000	10.580	10.860	10.628	881,625
2022-04-29	10.260	10.770	10.260	10.700	10.472	809,700
2022-04-28	10.160	10.630	10.160	10.500	10.276	917,600
2022-04-27	10.150	10.440	9.730	10.440	10.217	1,748,200
2022-04-26	10.060	10.450	9.620	10.400	10.178	1,835,720
2022-04-25	10.860	10.860	9.990	10.300	10.080	1,163,106
2022-04-22	10.940	10.950	10.690	10.840	10.609	712,400
2022-04-21	11.260	11.390	10.840	10.910	10.677	1,184,263
2022-04-20	11.300	11.490	11.220	11.310	11.069	940,000
2022-04-19	11.200	11.330	11.100	11.290	11.049	494,900
2022-04-18	11.110	11.220	10.900	11.160	10.922	758,595
2022-04-15	11.350	11.490	10.950	11.070	10.834	1,422,380
2022-04-14	11.580	11.640	11.300	11.470	11.225	894,000
2022-04-13	11.560	11.690	11.450	11.490	11.245	814,700
2022-04-12	11.460	11.580	11.150	11.560	11.313	635,718
2022-04-11	11.790	11.790	11.290	11.350	11.108	1,264,700
2022-04-08	11.740	11.910	11.650	11.800	11.548	678,920
2022-04-07	12.010	12.010	11.780	11.790	11.539	692,580
2022-04-06	11.880	12.100	11.800	12.000	11.744	814,640
2022-04-01	11.780	11.920	11.660	11.880	11.627	1,107,740
2022-03-31	11.720	11.870	11.710	11.770	11.519	1,043,540
2022-03-30	11.610	11.770	11.610	11.710	11.460	799,803
2022-03-29	11.590	11.720	11.480	11.600	11.353	1,350,560
2022-03-28	11.550	11.630	11.310	11.500	11.255	908,720
2022-03-25	11.680	11.760	11.480	11.530	11.284	1,946,757
2022-03-24	11.730	11.730	11.610	11.670	11.421	734,157
2022-03-23	11.830	11.930	11.720	11.750	11.499	747,600
2022-03-22	11.900	11.910	11.680	11.780	11.529	1,086,819
2022-03-21	11.940	12.000	11.760	11.910	11.656	1,350,823
2022-03-18	11.880	11.980	11.630	11.880	11.627	539,697
2022-03-17	12.020	12.020	11.720	11.730	11.480	641,340
2022-03-16	11.580	11.880	11.480	11.800	11.548	733,683
2022-03-15	12.010	12.070	11.480	11.480	11.235	1,069,640
2022-03-14	12.420	12.420	12.000	12.100	11.842	880,020
2022-03-11	12.300	12.420	11.940	12.320	12.057	599,740
2022-03-10	12.200	12.460	12.170	12.280	12.018	616,960
2022-03-09	12.400	12.410	11.610	12.050	11.793	991,340
2022-03-08	12.700	12.780	12.200	12.330	12.067	809,400
2022-03-07	13.020	13.080	12.640	12.700	12.429	947,539
2022-03-04	13.100	13.120	12.820	12.980	12.703	633,240
2022-03-03	12.990	13.150	12.990	13.100	12.821	675,740
2022-03-02	12.970	13.090	12.930	13.030	12.752	595,980
2022-03-01	12.880	13.080	12.850	13.070	12.791	706,720
2022-02-28	13.000	13.020	12.700	12.940	12.664	648,600
2022-02-25	13.020	13.150	12.880	13.000	12.723	928,139
2022-02-24	12.980	13.200	12.690	12.830	12.556	1,360,463
2022-02-23	12.820	13.010	12.690	12.980	12.703	772,720
2022-02-22	12.910	12.910	12.630	12.690	12.419	643,556
2022-02-21	12.830	12.970	12.720	12.940	12.664	870,500
2022-02-18	12.700	12.890	12.700	12.820	12.547	804,100
2022-02-17	12.800	13.060	12.770	12.880	12.605	949,240
2022-02-16	12.540	12.900	12.540	12.900	12.625	664,397
2022-02-15	12.600	12.720	12.500	12.600	12.331	443,677
2022-02-14	12.580	12.740	12.420	12.600	12.331	452,737
2022-02-11	12.820	12.820	12.400	12.500	12.233	1,052,100
2022-02-10	12.700	12.780	12.560	12.770	12.498	530,499
2022-02-09	12.740	12.810	12.660	12.740	12.468	371,480
2022-02-08	12.700	12.760	12.500	12.690	12.419	423,400

← NewerPage 19 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.