Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.810	11.000	10.720	10.980	10.980	1,524,000
2025-01-17	10.750	10.840	10.610	10.840	10.840	1,124,826
2025-01-16	10.660	10.780	10.630	10.750	10.750	1,502,866
2025-01-15	10.700	10.800	10.610	10.700	10.700	1,144,700
2025-01-14	10.460	10.870	10.410	10.760	10.760	1,799,200
2025-01-13	10.370	10.530	10.110	10.450	10.450	872,700
2025-01-10	10.500	10.540	10.300	10.390	10.390	819,700
2025-01-09	10.500	10.520	10.370	10.500	10.500	525,800
2025-01-08	10.420	10.540	10.170	10.500	10.500	1,066,800
2025-01-07	10.310	10.500	10.170	10.500	10.500	1,414,700
2025-01-06	10.190	10.320	9.870	10.320	10.320	1,341,100
2025-01-03	10.630	10.630	10.150	10.250	10.250	1,428,023
2025-01-02	10.620	10.840	10.420	10.560	10.560	1,212,123
2024-12-31	10.800	10.930	10.620	10.690	10.690	1,154,200
2024-12-30	10.840	10.890	10.610	10.810	10.810	1,270,936
2024-12-27	10.760	10.990	10.660	10.950	10.950	1,453,200
2024-12-26	10.660	10.830	10.630	10.750	10.750	1,174,800
2024-12-25	10.880	10.880	10.530	10.680	10.680	1,740,091
2024-12-24	10.790	10.900	10.620	10.900	10.900	1,897,400
2024-12-23	11.230	11.300	10.600	10.850	10.850	2,391,600
2024-12-20	11.000	11.330	10.910	11.240	11.240	2,303,180
2024-12-19	10.860	11.060	10.780	11.020	11.020	1,789,300
2024-12-18	11.000	11.210	10.810	11.030	11.030	2,019,930
2024-12-17	11.700	11.750	10.980	11.000	11.000	3,687,260
2024-12-16	11.640	11.810	11.610	11.750	11.750	1,836,160
2024-12-13	11.880	11.900	11.620	11.660	11.660	1,845,500
2024-12-12	11.850	11.940	11.760	11.910	11.910	2,427,120
2024-12-11	11.730	11.890	11.730	11.820	11.820	2,152,503
2024-12-10	12.090	12.210	11.750	11.810	11.810	3,438,916
2024-12-09	11.830	11.940	11.700	11.850	11.850	2,053,616
2024-12-06	11.850	11.880	11.680	11.840	11.840	2,049,840
2024-12-05	11.800	11.880	11.630	11.840	11.840	3,152,800
2024-12-04	11.880	12.220	11.780	11.820	11.820	5,560,000
2024-12-03	11.590	12.450	11.530	12.110	12.110	9,899,720
2024-12-02	11.410	11.850	11.350	11.590	11.590	4,194,000
2024-11-29	11.380	11.450	11.170	11.410	11.410	3,936,500
2024-11-28	11.040	11.850	11.030	11.380	11.380	5,500,660
2024-11-27	11.150	11.260	10.780	11.070	11.070	4,379,380
2024-11-26	11.210	11.700	11.170	11.300	11.300	6,374,283
2024-11-25	10.990	11.190	10.770	11.170	11.170	2,750,760
2024-11-22	11.130	11.330	10.810	10.910	10.910	2,969,491
2024-11-21	11.100	11.180	11.030	11.170	11.170	1,759,680
2024-11-20	10.930	11.150	10.790	11.120	11.120	2,236,575
2024-11-19	10.720	10.860	10.590	10.850	10.850	1,708,820
2024-11-18	10.810	10.930	10.520	10.670	10.670	2,222,300
2024-11-15	10.870	11.030	10.780	10.840	10.840	1,738,200
2024-11-14	11.140	11.270	10.820	10.980	10.980	2,040,340
2024-11-13	11.110	11.180	10.880	11.150	11.150	1,672,140
2024-11-12	11.250	11.290	10.940	11.150	11.150	2,604,220
2024-11-11	10.970	11.300	10.760	11.210	11.210	2,500,880
2024-11-08	10.990	11.070	10.840	10.950	10.950	2,425,600
2024-11-07	10.610	11.110	10.610	10.940	10.940	3,115,440
2024-11-06	10.720	10.770	10.600	10.700	10.700	1,811,900
2024-11-05	10.530	10.730	10.530	10.720	10.720	2,273,320
2024-11-04	10.350	10.560	10.260	10.550	10.550	1,352,540
2024-11-01	10.500	10.660	10.250	10.330	10.330	2,874,900
2024-10-31	10.400	10.670	10.400	10.590	10.590	2,131,580
2024-10-30	10.480	10.600	10.360	10.450	10.450	1,583,680
2024-10-29	10.840	10.880	10.480	10.520	10.520	2,397,861
2024-10-28	10.640	10.840	10.600	10.840	10.840	2,528,340

← NewerPage 8 of 21 · 1,212 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.