Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.300	12.730	12.250	12.630	12.361	685,760
2022-01-28	11.880	12.600	11.850	12.240	11.979	756,380
2022-01-27	12.060	12.110	11.810	11.810	11.558	615,800
2022-01-26	12.250	12.360	12.060	12.080	11.822	821,937
2022-01-25	12.650	12.650	12.000	12.020	11.764	750,879
2022-01-24	12.850	12.850	12.490	12.500	12.233	555,737
2022-01-21	12.780	12.960	12.590	12.780	12.507	649,180
2022-01-20	13.190	13.350	12.760	12.900	12.625	1,133,360
2022-01-19	13.090	13.340	13.010	13.240	12.958	668,339
2022-01-18	13.180	13.360	12.910	13.230	12.948	1,891,497
2022-01-17	12.800	13.280	12.770	13.200	12.918	1,556,249
2022-01-14	12.890	13.000	12.650	12.760	12.488	1,076,620
2022-01-13	13.000	13.080	12.880	12.950	12.674	1,108,560
2022-01-12	12.750	13.050	12.700	12.980	12.703	1,283,103
2022-01-11	12.540	12.800	12.540	12.670	12.400	465,817
2022-01-10	12.510	12.610	12.330	12.580	12.312	616,577
2022-01-07	12.680	12.730	12.400	12.420	12.155	575,860
2022-01-06	12.720	12.790	12.610	12.670	12.400	667,983
2022-01-05	12.690	12.900	12.550	12.640	12.370	997,920
2022-01-04	12.530	12.660	12.350	12.590	12.321	888,540
2021-12-31	12.370	12.450	12.340	12.390	12.126	543,254
2021-12-30	12.440	12.460	12.310	12.380	12.116	620,440
2021-12-29	12.310	12.470	12.250	12.360	12.096	538,240
2021-12-28	12.220	12.340	12.150	12.310	12.047	663,600
2021-12-27	12.100	12.300	12.010	12.240	11.979	570,000
2021-12-24	12.230	12.260	11.960	12.090	11.832	753,420
2021-12-23	12.330	12.330	12.180	12.230	11.969	593,400
2021-12-22	12.490	12.550	12.190	12.330	12.067	1,417,984
2021-12-21	12.280	12.630	12.220	12.460	12.194	983,060
2021-12-20	12.220	12.260	12.140	12.220	11.959	573,300
2021-12-17	12.250	12.350	12.180	12.250	11.989	664,380
2021-12-16	12.180	12.280	12.160	12.260	11.998	569,580
2021-12-15	12.120	12.220	12.120	12.180	11.920	716,240
2021-12-14	12.090	12.160	12.000	12.130	11.871	768,840
2021-12-13	12.180	12.220	12.020	12.020	11.764	461,600
2021-12-10	11.990	12.120	11.870	12.110	11.852	770,500
2021-12-09	11.910	11.990	11.830	11.950	11.695	637,042
2021-12-08	11.840	11.920	11.770	11.920	11.666	272,600
2021-12-07	11.860	11.950	11.720	11.810	11.558	535,830
2021-12-06	12.130	12.140	11.820	11.850	11.597	776,160
2021-12-03	12.100	12.190	12.000	12.140	11.881	729,660
2021-12-02	12.150	12.250	12.010	12.130	11.871	1,017,826
2021-12-01	11.930	12.160	11.860	12.140	11.881	688,960
2021-11-30	11.810	12.060	11.810	11.930	11.676	919,169
2021-11-29	11.790	11.870	11.710	11.740	11.490	440,320
2021-11-26	12.110	12.120	11.850	11.880	11.627	578,860
2021-11-25	11.890	12.180	11.890	12.010	11.754	882,030
2021-11-24	11.890	11.900	11.720	11.850	11.597	548,170
2021-11-23	11.890	11.930	11.820	11.900	11.646	498,040
2021-11-22	11.800	11.930	11.800	11.870	11.617	425,240
2021-11-19	11.750	11.830	11.550	11.800	11.548	743,440
2021-11-18	11.790	11.890	11.700	11.750	11.499	390,280
2021-11-17	11.640	11.820	11.640	11.790	11.539	483,320
2021-11-16	11.730	11.810	11.630	11.630	11.382	806,140
2021-11-15	11.600	11.740	11.560	11.710	11.460	951,240
2021-11-12	11.550	11.650	11.450	11.600	11.353	679,560
2021-11-11	11.410	11.600	11.370	11.540	11.294	726,620
2021-11-10	11.270	11.440	11.200	11.420	11.176	817,580
2021-11-09	11.300	11.310	11.240	11.290	11.049	494,103
2021-11-08	11.300	11.310	11.210	11.240	11.000	503,910

← NewerPage 20 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.