Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.720	10.970	10.340	10.380	10.380	3,344,300
2026-07-16	10.730	10.930	10.590	10.720	10.720	2,741,400
2026-07-15	10.350	10.850	10.320	10.740	10.740	3,096,555
2026-07-14	10.190	10.460	10.000	10.440	10.440	2,814,700
2026-07-13	10.430	10.630	10.190	10.190	10.190	2,424,700
2026-07-10	10.350	10.650	10.150	10.430	10.430	2,123,900
2026-07-09	10.390	10.430	10.070	10.300	10.300	1,877,700
2026-07-08	10.620	10.620	10.260	10.350	10.350	1,907,800
2026-07-07	10.720	10.880	10.430	10.480	10.480	2,427,640
2026-07-06	10.820	11.070	10.730	10.730	10.730	1,854,500
2026-07-03	10.580	10.950	10.570	10.820	10.820	3,091,200
2026-07-02	10.470	10.900	10.470	10.570	10.570	2,694,300
2026-07-01	10.350	10.710	10.220	10.520	10.520	2,696,103
2026-06-30	10.290	10.520	10.150	10.370	10.370	2,433,900
2026-06-29	10.370	10.500	10.010	10.320	10.320	3,687,455
2026-06-26	10.570	10.990	10.250	10.500	10.500	2,908,800
2026-06-25	10.950	11.020	10.500	10.580	10.580	3,253,240
2026-06-24	11.330	11.380	10.870	11.010	11.010	3,053,300
2026-06-23	11.140	11.520	11.110	11.330	11.330	2,723,500
2026-06-22	10.990	11.230	10.640	11.150	11.150	2,878,247
2026-06-18	11.310	11.370	11.030	11.220	11.100	3,164,800
2026-06-17	11.510	11.650	11.300	11.380	11.258	2,638,200
2026-06-16	11.520	11.690	11.210	11.600	11.476	2,949,254
2026-06-15	11.790	12.090	11.450	11.530	11.407	2,762,000
2026-06-12	11.770	11.880	11.530	11.740	11.740	2,365,640
2026-06-11	11.910	11.930	11.420	11.680	11.680	2,956,300
2026-06-10	11.790	12.120	11.680	11.900	11.900	3,889,994
2026-06-09	11.940	12.450	11.850	11.950	11.950	3,612,400
2026-06-08	11.940	12.390	11.660	11.860	11.860	3,150,000
2026-06-05	11.990	12.370	11.690	12.220	12.220	3,631,055
2026-06-04	12.990	12.990	11.930	12.000	12.000	2,986,180
2026-06-03	12.350	12.450	12.150	12.280	12.280	2,501,767
2026-06-02	12.920	12.920	12.270	12.350	12.350	2,634,700
2026-06-01	12.180	13.050	12.180	12.930	12.930	3,451,600
2026-05-29	12.930	13.020	12.290	12.440	12.440	2,565,400
2026-05-28	12.900	13.070	12.670	12.930	12.930	2,558,500
2026-05-27	13.360	13.360	12.600	12.850	12.850	3,661,560
2026-05-26	13.520	13.620	13.070	13.210	13.210	3,906,262
2026-05-25	13.930	14.000	13.330	13.530	13.530	3,267,360
2026-05-22	13.490	13.970	13.410	13.920	13.920	4,076,100
2026-05-21	14.570	14.570	13.400	13.580	13.580	7,818,780
2026-05-20	14.130	14.400	13.860	14.400	14.400	4,061,500
2026-05-19	14.290	14.370	13.980	14.170	14.170	3,144,900
2026-05-18	14.220	14.400	13.820	14.310	14.310	4,857,220
2026-05-15	13.820	14.470	13.800	14.360	14.360	5,056,152
2026-05-14	13.890	14.110	13.790	13.910	13.910	2,666,330
2026-05-13	13.750	14.100	13.740	13.890	13.890	4,025,880
2026-05-12	14.120	14.150	13.700	13.790	13.790	3,033,887
2026-05-11	14.160	14.190	13.910	14.130	14.130	3,248,800
2026-05-08	14.100	14.170	13.990	14.120	14.120	2,726,860
2026-05-07	14.080	14.200	13.900	14.010	14.010	4,844,220
2026-05-06	14.120	14.400	13.920	14.060	14.060	6,382,500
2026-04-30	13.870	14.280	13.860	14.120	14.120	5,891,200
2026-04-29	13.790	14.050	13.590	13.920	13.920	5,018,697
2026-04-28	13.540	13.930	13.530	13.800	13.800	5,484,040
2026-04-27	13.300	13.740	13.200	13.690	13.690	6,785,921
2026-04-24	12.830	13.330	12.810	13.250	13.250	5,776,120
2026-04-23	12.820	12.990	12.700	12.830	12.830	2,122,500
2026-04-22	12.780	13.000	12.740	12.830	12.830	1,958,460
2026-04-21	12.780	13.000	12.780	12.870	12.870	1,855,800

← NewerPage 2 of 5 · 242 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.