Xiangtan Electrochemical Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.000 | 11.430 | 10.900 | 11.350 | 10.924 | 57,316,960 |
| 2024-04-29 | 10.500 | 10.900 | 10.270 | 10.900 | 10.490 | 38,996,473 |
| 2024-04-26 | 9.610 | 9.930 | 9.520 | 9.910 | 9.538 | 14,634,800 |
| 2024-04-25 | 9.770 | 10.050 | 9.610 | 9.660 | 9.297 | 21,367,100 |
| 2024-04-24 | 9.280 | 10.190 | 9.090 | 9.850 | 9.480 | 23,273,536 |
| 2024-04-23 | 9.380 | 9.440 | 9.190 | 9.260 | 8.912 | 8,092,385 |
| 2024-04-22 | 9.550 | 9.710 | 9.300 | 9.370 | 9.018 | 10,164,500 |
| 2024-04-19 | 9.600 | 9.810 | 9.400 | 9.630 | 9.268 | 10,597,649 |
| 2024-04-18 | 9.440 | 9.880 | 9.190 | 9.610 | 9.249 | 14,673,016 |
| 2024-04-17 | 9.240 | 9.590 | 9.240 | 9.500 | 9.143 | 12,626,767 |
| 2024-04-16 | 9.800 | 9.850 | 9.080 | 9.120 | 8.777 | 15,467,900 |
| 2024-04-15 | 10.160 | 10.320 | 9.650 | 9.860 | 9.490 | 19,649,879 |
| 2024-04-12 | 10.560 | 10.700 | 10.210 | 10.220 | 9.836 | 22,063,636 |
| 2024-04-11 | 10.450 | 11.000 | 10.290 | 10.760 | 10.356 | 35,222,159 |
| 2024-04-10 | 10.440 | 10.990 | 10.390 | 10.560 | 10.163 | 36,488,693 |
| 2024-04-09 | 9.770 | 10.600 | 9.770 | 10.490 | 10.096 | 36,779,828 |
| 2024-04-08 | 10.310 | 10.600 | 9.740 | 9.760 | 9.393 | 27,053,931 |
| 2024-04-03 | 9.710 | 9.920 | 9.610 | 9.780 | 9.413 | 16,832,357 |
| 2024-04-02 | 9.260 | 9.720 | 9.260 | 9.630 | 9.268 | 15,921,802 |
| 2024-04-01 | 8.920 | 9.330 | 8.900 | 9.300 | 8.951 | 8,729,803 |
| 2024-03-29 | 8.860 | 9.030 | 8.830 | 8.920 | 8.585 | 2,541,460 |
| 2024-03-28 | 8.730 | 8.990 | 8.720 | 8.850 | 8.517 | 4,753,219 |
| 2024-03-27 | 9.040 | 9.090 | 8.700 | 8.700 | 8.373 | 5,085,140 |
| 2024-03-26 | 8.930 | 9.130 | 8.840 | 9.070 | 8.729 | 5,487,318 |
| 2024-03-25 | 9.120 | 9.240 | 8.920 | 8.920 | 8.585 | 6,168,156 |
| 2024-03-22 | 9.380 | 9.430 | 9.090 | 9.120 | 8.777 | 6,600,930 |
| 2024-03-21 | 9.430 | 9.460 | 9.250 | 9.400 | 9.047 | 5,429,397 |
| 2024-03-20 | 9.320 | 9.420 | 9.310 | 9.390 | 9.037 | 4,598,381 |
| 2024-03-19 | 9.360 | 9.470 | 9.310 | 9.350 | 8.999 | 5,342,982 |
| 2024-03-18 | 9.290 | 9.400 | 9.250 | 9.370 | 9.018 | 6,094,578 |
| 2024-03-15 | 9.050 | 9.250 | 9.000 | 9.240 | 8.893 | 5,021,900 |
| 2024-03-14 | 9.120 | 9.250 | 8.990 | 9.100 | 8.758 | 6,338,380 |
| 2024-03-13 | 9.180 | 9.250 | 9.110 | 9.170 | 8.825 | 4,670,773 |
| 2024-03-12 | 9.260 | 9.300 | 9.090 | 9.190 | 8.845 | 7,579,551 |
| 2024-03-11 | 8.810 | 9.280 | 8.800 | 9.250 | 8.902 | 11,759,054 |
| 2024-03-08 | 8.770 | 8.890 | 8.670 | 8.820 | 8.489 | 4,055,527 |
| 2024-03-07 | 8.850 | 9.000 | 8.800 | 8.810 | 8.479 | 5,944,524 |
| 2024-03-06 | 8.730 | 8.940 | 8.650 | 8.840 | 8.508 | 5,268,603 |
| 2024-03-05 | 8.900 | 8.980 | 8.730 | 8.790 | 8.460 | 5,545,940 |
| 2024-03-04 | 9.130 | 9.240 | 8.860 | 8.950 | 8.614 | 7,075,058 |
| 2024-03-01 | 8.920 | 9.120 | 8.840 | 9.080 | 8.739 | 7,549,208 |
| 2024-02-29 | 8.570 | 8.950 | 8.570 | 8.920 | 8.585 | 8,560,017 |
| 2024-02-28 | 9.140 | 9.560 | 8.620 | 8.660 | 8.335 | 12,940,757 |
| 2024-02-27 | 8.840 | 9.060 | 8.790 | 9.050 | 8.710 | 6,300,656 |
| 2024-02-26 | 8.880 | 9.080 | 8.810 | 8.870 | 8.537 | 8,113,900 |
| 2024-02-23 | 8.690 | 8.830 | 8.600 | 8.800 | 8.469 | 7,526,955 |
| 2024-02-22 | 8.550 | 8.830 | 8.550 | 8.690 | 8.364 | 8,264,238 |
| 2024-02-21 | 8.390 | 8.900 | 8.300 | 8.580 | 8.258 | 10,500,508 |
| 2024-02-20 | 8.390 | 8.510 | 8.220 | 8.460 | 8.142 | 9,912,914 |
| 2024-02-19 | 8.480 | 8.480 | 8.090 | 8.330 | 8.017 | 15,958,776 |
| 2024-02-08 | 7.710 | 8.360 | 7.710 | 8.360 | 8.046 | 13,807,466 |
| 2024-02-07 | 7.130 | 7.650 | 7.090 | 7.600 | 7.314 | 16,900,851 |
| 2024-02-06 | 6.600 | 7.290 | 6.300 | 7.110 | 6.843 | 18,134,064 |
| 2024-02-05 | 7.390 | 7.420 | 6.700 | 6.700 | 6.448 | 13,464,311 |
| 2024-02-02 | 7.870 | 8.020 | 7.090 | 7.440 | 7.160 | 9,727,518 |
| 2024-02-01 | 8.120 | 8.160 | 7.800 | 7.880 | 7.584 | 7,488,682 |
| 2024-01-31 | 8.680 | 8.810 | 8.080 | 8.140 | 7.834 | 8,317,469 |
| 2024-01-30 | 9.000 | 9.070 | 8.670 | 8.680 | 8.354 | 4,590,783 |
| 2024-01-29 | 9.310 | 9.390 | 8.980 | 8.980 | 8.643 | 5,288,760 |
| 2024-01-26 | 9.380 | 9.550 | 9.290 | 9.300 | 8.951 | 4,626,400 |
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.