Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.920	12.940	12.740	12.870	12.870	2,220,840
2026-04-17	12.790	12.890	12.650	12.800	12.800	2,241,880
2026-04-16	12.460	12.870	12.300	12.800	12.800	2,429,300
2026-04-15	12.560	12.560	12.330	12.390	12.390	2,395,000
2026-04-14	12.810	12.820	12.330	12.560	12.560	2,746,100
2026-04-13	12.710	12.920	12.470	12.690	12.690	2,321,100
2026-04-10	12.720	12.950	12.600	12.850	12.850	1,918,740
2026-04-09	12.990	13.020	12.590	12.650	12.650	2,235,400
2026-04-08	12.700	13.020	12.560	12.990	12.990	4,245,900
2026-04-07	11.890	12.530	11.880	12.460	12.460	3,522,321
2026-04-03	12.550	12.600	11.860	11.930	11.930	2,830,800
2026-04-02	12.790	12.870	12.380	12.560	12.560	2,470,700
2026-04-01	12.820	12.970	12.720	12.820	12.820	2,251,660
2026-03-31	12.890	13.060	12.610	12.690	12.690	2,461,900
2026-03-30	12.630	12.930	12.500	12.890	12.890	3,080,900
2026-03-27	12.160	12.730	12.160	12.650	12.650	3,079,121
2026-03-26	12.410	12.610	12.190	12.330	12.330	2,260,340
2026-03-25	12.190	12.520	12.190	12.390	12.390	2,637,988
2026-03-24	11.830	12.210	11.500	12.180	12.180	3,483,106
2026-03-23	12.150	12.150	11.350	11.540	11.540	5,118,000
2026-03-20	12.710	12.950	12.190	12.280	12.280	4,502,700
2026-03-19	13.400	13.400	12.740	12.830	12.830	3,749,759
2026-03-18	13.090	13.460	13.080	13.440	13.440	2,402,800
2026-03-17	13.470	13.660	13.150	13.150	13.150	3,423,440
2026-03-16	13.380	13.780	13.310	13.480	13.480	3,963,400
2026-03-13	13.360	13.750	13.290	13.560	13.560	3,374,180
2026-03-12	13.550	13.550	13.290	13.310	13.310	2,042,861
2026-03-11	13.530	13.640	13.400	13.500	13.500	2,307,671
2026-03-10	13.410	13.540	13.270	13.530	13.530	2,251,500
2026-03-09	13.280	13.460	13.080	13.240	13.240	3,229,300
2026-03-06	13.010	13.480	12.810	13.410	13.410	3,927,186
2026-03-05	13.170	13.230	12.870	12.950	12.950	2,398,500
2026-03-04	12.820	13.140	12.780	12.910	12.910	3,215,119
2026-03-03	13.450	13.700	12.940	12.940	12.940	3,852,439
2026-03-02	13.460	13.690	13.060	13.400	13.400	4,556,281
2026-02-27	13.670	13.990	13.550	13.700	13.700	3,643,100
2026-02-26	13.700	13.780	13.530	13.650	13.650	2,826,200
2026-02-25	13.580	13.690	13.520	13.600	13.600	2,692,000
2026-02-24	13.350	13.600	13.350	13.570	13.570	3,066,600
2026-02-13	13.280	13.440	13.250	13.310	13.310	2,081,820
2026-02-12	13.580	13.580	13.240	13.310	13.310	3,174,283
2026-02-11	13.500	13.650	13.380	13.520	13.520	2,358,483
2026-02-10	13.520	13.560	13.380	13.420	13.420	3,412,720
2026-02-09	13.360	13.520	13.300	13.520	13.520	3,233,680
2026-02-06	13.200	13.440	13.120	13.290	13.290	2,602,612
2026-02-05	13.160	13.350	13.100	13.200	13.200	2,478,232
2026-02-04	13.160	13.270	13.000	13.160	13.160	2,857,363
2026-02-03	12.880	13.180	12.840	13.160	13.160	3,873,064
2026-02-02	13.170	13.180	12.780	12.800	12.800	3,792,000
2026-01-30	12.850	13.150	12.730	13.130	13.130	4,062,560
2026-01-29	12.800	13.060	12.750	12.860	12.860	2,950,488
2026-01-28	13.070	13.100	12.800	12.850	12.850	2,529,395
2026-01-27	13.040	13.100	12.640	13.070	13.070	3,450,280
2026-01-26	13.110	13.170	12.940	13.040	13.040	2,610,760
2026-01-23	13.040	13.120	12.930	13.100	13.100	2,512,320
2026-01-22	12.980	13.120	12.910	13.030	13.030	2,415,400
2026-01-21	12.800	13.030	12.660	12.980	12.980	3,074,480
2026-01-20	12.700	12.890	12.650	12.800	12.800	3,853,380
2026-01-19	12.420	12.660	12.420	12.660	12.660	2,851,100
2026-01-16	12.560	12.580	12.360	12.410	12.410	2,236,280

← NewerPage 3 of 21 · 1,215 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.