Jiangsu Maysta Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.460	10.650	10.460	10.640	10.640	1,992,760
2024-10-24	10.460	10.480	10.370	10.480	10.480	1,349,080
2024-10-23	10.450	10.620	10.380	10.440	10.440	2,064,900
2024-10-22	10.470	10.470	10.300	10.430	10.430	1,731,253
2024-10-21	10.570	10.570	10.320	10.400	10.400	2,103,973
2024-10-18	10.070	10.630	10.050	10.420	10.420	3,447,747
2024-10-17	10.230	10.300	10.080	10.120	10.120	1,174,940
2024-10-16	9.970	10.300	9.930	10.230	10.230	1,325,800
2024-10-15	10.270	10.280	10.080	10.090	10.090	1,740,848
2024-10-14	10.180	10.360	9.980	10.250	10.250	1,586,040
2024-10-11	10.420	10.430	9.980	10.120	10.120	2,179,248
2024-10-10	10.400	10.550	10.230	10.410	10.410	2,450,260
2024-10-09	10.840	10.950	10.250	10.280	10.280	3,920,068
2024-10-08	11.710	11.800	10.620	11.180	11.180	6,553,763
2024-09-30	10.070	10.800	10.030	10.730	10.730	4,691,983
2024-09-27	9.490	9.850	9.470	9.840	9.840	1,592,080
2024-09-26	9.250	9.450	9.190	9.450	9.450	1,362,840
2024-09-25	9.240	9.440	9.210	9.220	9.220	1,346,020
2024-09-24	8.880	9.210	8.880	9.200	9.200	1,311,040
2024-09-23	8.880	8.910	8.820	8.880	8.880	522,040
2024-09-20	8.950	8.990	8.810	8.930	8.930	672,800
2024-09-19	8.750	9.000	8.720	8.940	8.940	907,300
2024-09-18	8.830	8.880	8.580	8.810	8.810	986,200
2024-09-13	9.060	9.060	8.810	8.850	8.850	790,900
2024-09-12	9.070	9.120	9.000	9.000	9.000	651,300
2024-09-11	9.080	9.160	9.000	9.040	9.040	638,900
2024-09-10	8.960	9.090	8.880	9.070	9.070	1,207,940
2024-09-09	8.960	9.020	8.910	8.960	8.960	481,600
2024-09-06	9.190	9.200	8.960	9.000	9.000	1,197,500
2024-09-05	9.090	9.180	9.090	9.180	9.180	987,500
2024-09-04	9.100	9.200	9.020	9.150	9.150	1,791,860
2024-09-03	9.300	9.330	9.040	9.150	9.150	4,115,741
2024-09-02	9.690	9.710	9.320	9.360	9.360	2,337,420
2024-08-30	9.450	9.720	9.430	9.690	9.690	1,209,700
2024-08-29	9.320	9.500	9.270	9.500	9.500	1,011,940
2024-08-28	9.220	9.470	9.190	9.340	9.340	1,066,900
2024-08-27	9.220	9.330	9.180	9.280	9.280	1,234,268
2024-08-26	9.250	9.330	9.030	9.260	9.260	2,424,306
2024-08-23	9.350	9.360	9.130	9.360	9.360	1,298,800
2024-08-22	9.390	9.480	9.280	9.430	9.430	596,165
2024-08-21	9.330	9.450	9.300	9.400	9.400	468,100
2024-08-20	9.560	9.590	9.260	9.410	9.410	848,960
2024-08-19	9.550	9.680	9.500	9.550	9.550	833,900
2024-08-16	9.610	9.700	9.540	9.570	9.570	650,400
2024-08-15	9.660	9.750	9.510	9.700	9.700	910,600
2024-08-14	9.680	9.780	9.660	9.700	9.700	611,800
2024-08-13	9.600	9.720	9.450	9.720	9.720	765,120
2024-08-12	9.560	9.730	9.540	9.610	9.610	573,720
2024-08-09	9.810	9.810	9.580	9.580	9.580	622,800
2024-08-08	9.680	9.750	9.570	9.680	9.680	577,172
2024-08-07	9.650	9.730	9.560	9.680	9.680	661,600
2024-08-06	9.450	9.660	9.420	9.610	9.610	773,920
2024-08-05	9.550	9.750	9.400	9.420	9.420	1,124,000
2024-08-02	9.720	9.820	9.600	9.600	9.600	696,100
2024-08-01	9.900	9.940	9.790	9.840	9.840	1,053,000
2024-07-31	9.600	9.870	9.480	9.850	9.850	1,260,200
2024-07-30	9.330	9.630	9.260	9.590	9.590	1,628,933
2024-07-29	9.340	9.430	9.160	9.340	9.340	1,541,600
2024-07-26	9.210	9.360	9.210	9.290	9.290	1,602,900
2024-07-25	9.080	9.300	9.040	9.270	9.270	1,396,133

← NewerPage 9 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.