Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.770	8.780	8.590	8.700	8.507	5,849,120
2024-07-26	8.640	8.890	8.600	8.790	8.595	6,586,100
2024-07-25	8.540	8.760	8.490	8.620	8.429	6,300,000
2024-07-24	8.630	8.730	8.540	8.570	8.380	7,461,863
2024-07-23	9.000	9.050	8.580	8.620	8.429	9,594,063
2024-07-22	9.060	9.110	8.920	9.000	8.801	6,053,300
2024-07-19	9.050	9.140	8.880	9.090	8.889	7,527,500
2024-07-18	9.030	9.110	8.840	9.060	8.859	7,881,200
2024-07-17	9.260	9.270	9.040	9.060	8.859	8,054,263
2024-07-16	9.290	9.330	9.160	9.260	9.055	5,927,203
2024-07-15	9.480	9.490	9.280	9.330	9.124	6,892,200
2024-07-12	9.650	9.680	9.500	9.520	9.309	8,255,200
2024-07-11	9.400	9.650	9.390	9.600	9.388	11,982,204
2024-07-10	9.310	9.500	9.190	9.230	9.026	7,689,996
2024-07-09	9.200	9.400	9.000	9.370	9.163	9,566,900
2024-07-08	9.490	9.500	9.140	9.180	8.977	8,548,224
2024-07-05	9.410	9.520	9.300	9.490	9.280	7,233,576
2024-07-04	9.700	9.730	9.330	9.380	9.172	9,767,096
2024-07-03	9.840	9.850	9.600	9.610	9.397	8,664,140
2024-07-02	9.880	9.950	9.700	9.750	9.534	10,381,900
2024-07-01	9.700	9.910	9.650	9.880	9.661	10,256,201
2024-06-28	9.670	9.880	9.620	9.730	9.515	8,811,600
2024-06-27	9.900	9.940	9.670	9.720	9.505	9,759,382
2024-06-26	9.620	9.980	9.560	9.980	9.759	11,833,800
2024-06-25	9.680	9.810	9.600	9.720	9.505	9,973,300
2024-06-24	9.920	9.950	9.600	9.690	9.476	13,123,040
2024-06-21	10.120	10.220	10.000	10.010	9.788	9,071,800
2024-06-20	10.560	10.580	10.080	10.130	9.906	16,631,300
2024-06-19	10.530	10.690	10.390	10.540	10.307	14,263,760
2024-06-18	10.350	10.600	10.270	10.560	10.326	14,251,802
2024-06-17	10.380	10.460	10.270	10.310	10.082	10,298,147
2024-06-14	10.270	10.400	10.210	10.390	10.160	9,903,502
2024-06-13	10.460	10.470	10.260	10.320	10.092	19,015,293
2024-06-12	10.430	10.770	10.430	10.720	10.483	15,535,875
2024-06-11	10.420	10.510	10.200	10.500	10.268	14,751,020
2024-06-07	10.600	10.690	10.330	10.620	10.385	17,639,800
2024-06-06	10.980	11.130	10.530	10.640	10.240	20,059,936
2024-06-05	11.050	11.110	10.900	10.940	10.529	12,585,400
2024-06-04	11.000	11.250	10.930	11.210	10.789	22,683,639
2024-06-03	11.300	11.400	10.920	11.090	10.673	35,410,042
2024-05-31	11.870	12.000	11.500	11.560	11.126	48,358,225
2024-05-30	12.280	12.620	12.070	12.140	11.684	53,038,493
2024-05-29	11.880	12.440	11.820	12.260	11.799	43,748,718
2024-05-28	12.370	12.600	11.990	12.100	11.645	55,122,984
2024-05-27	11.800	12.300	11.780	12.210	11.751	52,212,081
2024-05-24	11.520	11.880	11.450	11.730	11.289	36,175,205
2024-05-23	11.690	11.790	11.360	11.460	11.029	39,139,772
2024-05-22	12.100	12.350	11.820	11.970	11.520	49,610,338
2024-05-21	13.180	13.240	12.160	12.220	11.761	66,173,650
2024-05-20	12.490	12.930	12.400	12.900	12.415	74,356,074
2024-05-17	12.440	12.490	12.060	12.350	11.886	54,335,703
2024-05-16	12.800	12.850	12.120	12.320	11.857	73,977,592
2024-05-15	13.200	13.430	12.530	12.800	12.319	79,043,762
2024-05-14	14.200	14.800	13.050	13.130	12.637	103,874,980
2024-05-13	14.390	15.240	14.060	14.170	13.638	85,161,474
2024-05-10	15.000	15.330	14.040	14.700	14.148	109,750,944
2024-05-09	13.150	14.630	13.000	14.630	14.080	101,029,967
2024-05-08	12.440	13.880	12.360	13.300	12.800	83,428,718
2024-05-07	12.500	12.900	12.330	12.730	12.252	73,038,880
2024-05-06	11.220	12.490	11.010	12.490	12.021	78,091,489

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1150 CNY
2025-05-28	0.1600 CNY
2024-06-07	0.1680 CNY
2023-07-06	0.1260 CNY
2022-06-16	0.0500 CNY
2021-05-18	0.0200 CNY
2019-04-16	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.