Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.450	12.640	12.360	12.630	12.630	3,348,840
2025-10-20	12.400	12.420	12.300	12.420	12.420	1,762,324
2025-10-17	12.290	12.420	12.240	12.320	12.320	2,176,400
2025-10-16	12.500	12.500	12.280	12.300	12.300	1,776,100
2025-10-15	12.440	12.500	12.350	12.460	12.460	1,931,920
2025-10-14	12.450	12.550	12.340	12.420	12.420	2,276,380
2025-10-13	12.000	12.500	11.920	12.430	12.430	3,813,095
2025-10-10	12.240	12.380	12.150	12.370	12.370	2,416,800
2025-10-09	12.350	12.350	12.220	12.240	12.240	1,977,900
2025-09-30	12.280	12.350	12.260	12.300	12.300	1,255,700
2025-09-29	12.240	12.330	12.050	12.300	12.300	1,883,300
2025-09-26	12.200	12.310	12.130	12.240	12.240	1,742,295
2025-09-25	12.290	12.340	12.150	12.240	12.240	2,061,260
2025-09-24	12.030	12.290	11.900	12.270	12.270	2,033,561
2025-09-23	12.100	12.180	11.760	12.070	12.070	3,269,943
2025-09-22	12.240	12.350	12.100	12.120	12.120	1,958,897
2025-09-19	12.310	12.310	12.150	12.220	12.220	2,040,500
2025-09-18	12.550	12.550	12.240	12.260	12.260	3,254,100
2025-09-17	12.530	12.560	12.430	12.500	12.500	2,041,520
2025-09-16	12.420	12.520	12.370	12.480	12.480	2,358,700
2025-09-15	12.590	12.590	12.410	12.410	12.410	2,262,997
2025-09-12	12.620	12.620	12.460	12.580	12.580	2,757,200
2025-09-11	12.520	12.590	12.350	12.580	12.580	2,780,322
2025-09-10	12.580	12.640	12.490	12.520	12.520	2,254,928
2025-09-09	12.670	12.760	12.500	12.570	12.570	2,617,183
2025-09-08	12.560	12.690	12.510	12.670	12.670	2,946,900
2025-09-05	12.410	12.580	12.310	12.530	12.530	2,746,540
2025-09-04	12.380	12.520	12.260	12.410	12.410	3,064,968
2025-09-03	12.630	12.660	12.310	12.370	12.370	2,801,120
2025-09-02	12.730	12.770	12.420	12.560	12.560	4,891,820
2025-09-01	12.750	12.810	12.620	12.730	12.730	3,911,080
2025-08-29	13.050	13.050	12.740	12.790	12.790	3,970,860
2025-08-28	12.880	13.100	12.550	12.930	12.930	7,478,520
2025-08-27	13.200	13.330	12.950	12.950	12.950	6,307,754
2025-08-26	13.250	13.400	13.090	13.240	13.240	7,885,638
2025-08-25	13.610	13.800	13.340	13.350	13.350	15,772,080
2025-08-22	14.790	16.240	13.720	14.210	14.210	32,359,668
2025-08-21	14.070	14.770	13.950	14.770	14.770	13,401,103
2025-08-20	13.420	13.990	13.260	13.970	13.970	8,621,297
2025-08-19	13.190	13.580	13.010	13.420	13.420	9,037,600
2025-08-18	12.890	13.200	12.760	13.080	13.080	7,494,900
2025-08-15	12.430	13.120	12.400	12.780	12.780	5,083,580
2025-08-14	12.680	12.750	12.400	12.400	12.400	3,302,900
2025-08-13	12.820	12.920	12.610	12.660	12.660	2,859,940
2025-08-12	12.810	12.990	12.710	12.740	12.740	3,540,000
2025-08-11	12.780	12.920	12.660	12.810	12.810	3,566,720
2025-08-08	12.690	12.770	12.490	12.750	12.750	4,384,640
2025-08-07	12.720	12.810	12.620	12.690	12.690	3,275,320
2025-08-06	12.680	12.770	12.560	12.750	12.750	3,391,343
2025-08-05	12.650	12.740	12.580	12.680	12.680	3,503,280
2025-08-04	12.560	12.710	12.400	12.650	12.650	3,981,243
2025-08-01	12.230	12.660	12.180	12.530	12.530	5,771,920
2025-07-31	12.320	12.420	12.110	12.180	12.180	3,230,120
2025-07-30	12.380	12.580	12.230	12.360	12.360	3,541,340
2025-07-29	12.500	12.560	12.230	12.390	12.390	3,645,663
2025-07-28	12.580	12.620	12.440	12.500	12.500	3,470,660
2025-07-25	12.380	12.560	12.320	12.510	12.510	5,074,043
2025-07-24	12.330	12.480	12.320	12.380	12.380	4,393,340
2025-07-23	12.560	12.560	12.300	12.350	12.350	5,731,380
2025-07-22	12.660	12.740	12.500	12.560	12.560	7,186,163

← NewerPage 5 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.