Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.110	9.420	9.070	9.390	9.037	4,866,919
2024-01-24	9.120	9.250	8.820	9.150	8.806	5,626,828
2024-01-23	8.940	9.100	8.700	9.050	8.710	7,621,356
2024-01-22	9.640	9.760	8.890	8.950	8.614	7,294,808
2024-01-19	9.790	9.940	9.660	9.660	9.297	4,786,690
2024-01-18	10.050	10.060	9.450	9.790	9.422	9,041,732
2024-01-17	10.350	10.350	10.050	10.050	9.672	3,319,800
2024-01-16	10.350	10.510	10.200	10.360	9.971	4,522,993
2024-01-15	10.480	10.510	10.300	10.380	9.990	4,211,423
2024-01-12	10.430	10.710	10.420	10.500	10.105	4,685,502
2024-01-11	10.200	10.560	10.130	10.480	10.086	6,225,317
2024-01-10	10.200	10.420	10.080	10.230	9.846	4,474,160
2024-01-09	10.230	10.450	10.130	10.270	9.884	4,915,300
2024-01-08	10.400	10.620	10.190	10.220	9.836	10,077,400
2024-01-05	10.590	11.150	10.470	10.530	10.134	13,049,245
2024-01-04	10.690	10.690	10.510	10.600	10.202	3,733,086
2024-01-03	10.580	10.720	10.570	10.670	10.269	4,273,034
2024-01-02	10.660	10.720	10.570	10.640	10.240	4,167,803
2023-12-29	10.540	10.720	10.500	10.690	10.288	7,023,319
2023-12-28	9.960	10.640	9.950	10.530	10.134	9,127,957
2023-12-27	10.030	10.040	9.820	9.990	9.615	4,237,700
2023-12-26	10.000	10.070	9.940	9.970	9.595	3,378,860
2023-12-25	10.040	10.170	9.940	10.030	9.653	4,242,000
2023-12-22	10.100	10.220	9.930	10.140	9.759	5,477,800
2023-12-21	9.950	10.180	9.830	10.080	9.701	5,222,462
2023-12-20	10.070	10.120	9.980	9.990	9.615	3,058,400
2023-12-19	10.100	10.100	9.970	10.050	9.672	3,636,300
2023-12-18	10.240	10.290	10.020	10.060	9.682	4,285,200
2023-12-15	10.260	10.400	10.210	10.260	9.875	3,366,900
2023-12-14	10.390	10.440	10.220	10.230	9.846	3,682,118
2023-12-13	10.420	10.480	10.300	10.310	9.923	3,248,339
2023-12-12	10.500	10.520	10.380	10.450	10.057	3,140,486
2023-12-11	10.390	10.530	10.200	10.480	10.086	5,140,928
2023-12-08	10.560	10.620	10.400	10.410	10.019	3,941,480
2023-12-07	10.630	10.670	10.420	10.510	10.115	3,777,600
2023-12-06	10.440	10.820	10.410	10.610	10.211	6,163,088
2023-12-05	10.610	10.690	10.470	10.470	10.077	3,808,100
2023-12-04	10.600	10.710	10.560	10.610	10.211	2,965,200
2023-12-01	10.630	10.700	10.490	10.620	10.221	3,942,873
2023-11-30	10.770	10.810	10.540	10.630	10.231	3,487,113
2023-11-29	10.900	10.910	10.750	10.770	10.365	2,885,200
2023-11-28	10.750	10.900	10.690	10.890	10.481	3,100,603
2023-11-27	10.800	10.900	10.750	10.800	10.394	3,211,882
2023-11-24	10.940	11.040	10.820	10.840	10.433	3,775,000
2023-11-23	10.890	11.030	10.850	11.030	10.616	4,218,346
2023-11-22	11.010	11.080	10.890	10.900	10.490	4,177,572
2023-11-21	11.220	11.220	11.050	11.050	10.635	3,993,400
2023-11-20	11.040	11.220	10.920	11.160	10.741	6,101,560
2023-11-17	10.940	11.080	10.870	11.040	10.625	4,852,400
2023-11-16	11.080	11.120	10.950	10.960	10.548	4,209,458
2023-11-15	11.020	11.250	11.000	11.150	10.731	7,182,742
2023-11-14	10.960	11.010	10.890	10.950	10.539	3,679,813
2023-11-13	10.990	11.030	10.880	10.990	10.577	4,128,800
2023-11-10	10.960	11.040	10.900	10.960	10.548	3,858,040
2023-11-09	11.020	11.150	10.980	11.050	10.635	4,265,751
2023-11-08	10.950	11.170	10.920	11.020	10.606	4,720,897
2023-11-07	11.050	11.080	10.910	10.970	10.558	3,573,601
2023-11-06	10.820	11.070	10.770	11.010	10.596	5,384,560
2023-11-03	10.610	10.810	10.600	10.760	10.356	3,462,800
2023-11-02	10.780	10.850	10.600	10.610	10.211	3,170,900

← NewerPage 12 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.