Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.460	11.660	11.360	11.600	11.600	2,717,620
2025-04-22	11.300	11.430	11.180	11.400	11.400	1,600,800
2025-04-21	11.090	11.310	11.020	11.250	11.250	1,328,640
2025-04-18	11.160	11.300	10.960	11.170	11.170	1,864,000
2025-04-17	10.780	11.470	10.660	11.240	11.240	3,608,000
2025-04-16	10.860	10.950	10.600	10.810	10.810	1,518,200
2025-04-15	10.790	10.950	10.730	10.910	10.910	1,394,100
2025-04-14	10.690	10.880	10.680	10.760	10.760	1,337,300
2025-04-11	10.600	10.750	10.510	10.620	10.620	1,805,200
2025-04-10	10.520	10.850	10.520	10.670	10.670	2,680,760
2025-04-09	10.330	10.500	9.630	10.500	10.500	2,913,100
2025-04-08	10.600	10.730	10.120	10.460	10.460	3,125,900
2025-04-07	11.340	11.570	10.650	10.650	10.650	4,111,260
2025-04-03	11.570	11.880	11.460	11.830	11.830	3,282,420
2025-04-02	11.600	11.850	11.520	11.700	11.700	2,400,360
2025-04-01	11.300	11.730	11.300	11.630	11.630	2,629,500
2025-03-31	11.500	11.520	11.110	11.340	11.340	1,985,040
2025-03-28	11.820	11.840	11.510	11.570	11.570	2,809,300
2025-03-27	11.550	11.860	11.460	11.820	11.820	3,477,400
2025-03-26	11.420	11.780	11.400	11.660	11.660	3,623,220
2025-03-25	11.270	11.720	11.120	11.540	11.540	3,432,680
2025-03-24	11.550	11.570	11.070	11.380	11.380	2,236,140
2025-03-21	11.700	11.770	11.430	11.530	11.530	1,833,240
2025-03-20	11.660	11.770	11.560	11.750	11.750	2,131,000
2025-03-19	11.710	11.750	11.620	11.710	11.710	1,718,442
2025-03-18	11.570	11.750	11.500	11.720	11.720	2,742,400
2025-03-17	11.660	11.660	11.420	11.580	11.580	1,502,400
2025-03-14	11.460	11.550	11.270	11.510	11.510	1,988,820
2025-03-13	11.460	11.490	11.160	11.380	11.380	2,070,100
2025-03-12	11.470	11.500	11.380	11.430	11.430	1,653,800
2025-03-11	11.310	11.450	11.250	11.450	11.450	1,555,960
2025-03-10	11.390	11.550	11.350	11.450	11.450	2,265,240
2025-03-07	11.420	11.510	11.320	11.390	11.390	1,716,400
2025-03-06	11.310	11.670	11.300	11.490	11.490	3,729,920
2025-03-05	11.330	11.450	11.150	11.380	11.380	2,463,200
2025-03-04	11.250	11.330	11.150	11.320	11.320	1,754,200
2025-03-03	11.250	11.410	11.110	11.220	11.220	2,935,020
2025-02-28	11.420	11.530	11.180	11.230	11.230	3,043,900
2025-02-27	11.720	11.780	11.350	11.490	11.490	4,575,000
2025-02-26	11.920	12.250	11.620	11.740	11.740	6,266,260
2025-02-25	11.590	12.380	11.470	12.050	12.050	10,086,000
2025-02-24	11.220	11.760	11.150	11.730	11.730	4,463,780
2025-02-21	11.400	11.520	11.220	11.260	11.260	2,311,000
2025-02-20	11.010	11.720	10.960	11.420	11.420	3,638,360
2025-02-19	10.890	11.100	10.830	11.100	11.100	1,091,900
2025-02-18	11.030	11.170	10.750	11.000	11.000	1,981,880
2025-02-17	10.990	11.120	10.910	11.060	11.060	1,689,080
2025-02-14	11.040	11.160	10.880	10.910	10.910	1,458,180
2025-02-13	11.310	11.310	11.010	11.040	11.040	1,599,440
2025-02-12	11.290	11.360	11.180	11.330	11.330	1,110,200
2025-02-11	11.390	11.430	11.270	11.310	11.310	971,700
2025-02-10	11.210	11.390	11.210	11.390	11.390	1,519,600
2025-02-07	11.170	11.370	11.120	11.180	11.180	1,945,620
2025-02-06	10.980	11.220	10.850	11.200	11.200	1,463,920
2025-02-05	11.250	11.250	10.930	10.970	10.970	1,336,900
2025-01-27	11.170	11.340	11.140	11.200	11.200	1,138,500
2025-01-24	11.130	11.250	11.080	11.170	11.170	1,125,000
2025-01-23	11.240	11.320	11.070	11.210	11.210	2,095,900
2025-01-22	11.050	11.180	10.980	11.110	11.110	1,495,220
2025-01-21	10.970	11.080	10.820	11.080	11.080	1,262,500

← NewerPage 7 of 21 · 1,216 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.