Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.700	10.820	10.620	10.780	10.375	4,070,300
2023-10-31	10.650	10.910	10.620	10.700	10.298	6,387,100
2023-10-30	10.390	10.650	10.380	10.650	10.250	5,344,058
2023-10-27	10.110	10.470	10.000	10.440	10.048	6,805,478
2023-10-26	10.220	10.240	9.980	10.190	9.807	5,528,460
2023-10-25	10.240	10.430	10.230	10.280	9.894	4,449,154
2023-10-24	10.050	10.260	10.030	10.180	9.798	4,463,912
2023-10-23	10.430	10.430	9.960	10.020	9.644	5,669,730
2023-10-20	10.260	10.560	10.250	10.380	9.990	5,121,005
2023-10-19	10.320	10.480	10.260	10.300	9.913	3,894,292
2023-10-18	10.580	10.580	10.350	10.350	9.961	3,676,000
2023-10-17	10.560	10.730	10.530	10.590	10.192	4,116,600
2023-10-16	10.880	10.930	10.510	10.540	10.144	7,747,000
2023-10-13	11.090	11.130	10.860	10.900	10.490	5,672,955
2023-10-12	10.820	11.250	10.820	11.160	10.741	9,250,136
2023-10-11	10.880	10.970	10.760	10.790	10.385	3,872,100
2023-10-10	10.820	11.070	10.810	10.880	10.471	4,204,433
2023-10-09	10.950	11.000	10.780	10.830	10.423	3,894,452
2023-09-28	10.980	11.110	10.920	10.940	10.529	3,206,900
2023-09-27	10.770	11.120	10.750	10.900	10.490	4,461,465
2023-09-26	10.950	11.060	10.790	10.820	10.413	4,232,990
2023-09-25	11.090	11.160	10.950	11.040	10.625	3,492,500
2023-09-22	10.910	11.120	10.860	11.110	10.693	3,869,600
2023-09-21	10.960	11.040	10.870	10.900	10.490	3,535,345
2023-09-20	11.120	11.130	10.950	10.960	10.548	3,233,670
2023-09-19	11.310	11.320	11.050	11.080	10.664	4,514,400
2023-09-18	11.050	11.360	11.010	11.270	10.847	5,887,887
2023-09-15	11.140	11.270	11.050	11.130	10.712	4,685,288
2023-09-14	11.060	11.150	10.970	11.090	10.673	4,207,800
2023-09-13	11.180	11.300	11.070	11.160	10.741	4,630,500
2023-09-12	11.270	11.480	11.120	11.270	10.847	6,016,420
2023-09-11	11.170	11.270	11.100	11.210	10.789	4,298,466
2023-09-08	11.150	11.300	11.120	11.180	10.760	4,219,525
2023-09-07	11.390	11.440	11.140	11.150	10.731	5,504,038
2023-09-06	11.450	11.450	11.300	11.390	10.962	4,144,764
2023-09-05	11.460	11.590	11.400	11.450	11.020	4,922,056
2023-09-04	11.260	11.550	11.250	11.540	11.106	9,322,484
2023-09-01	11.260	11.420	11.200	11.230	10.808	9,433,359
2023-08-31	11.150	11.630	10.930	11.490	11.058	15,593,524
2023-08-30	10.950	11.240	10.950	11.080	10.664	7,891,613
2023-08-29	10.580	10.910	10.530	10.880	10.471	6,059,540
2023-08-28	10.810	10.980	10.540	10.600	10.202	10,640,149
2023-08-25	10.500	10.580	10.280	10.320	9.932	4,970,700
2023-08-24	10.600	10.660	10.400	10.500	10.105	5,642,940
2023-08-23	10.940	10.940	10.570	10.600	10.202	7,896,505
2023-08-22	11.220	11.320	10.700	11.020	10.606	9,895,158
2023-08-21	11.680	11.760	11.220	11.230	10.808	9,842,000
2023-08-18	11.890	12.060	11.680	11.710	11.270	8,222,196
2023-08-17	12.170	12.200	11.710	12.010	11.559	15,228,219
2023-08-16	11.600	12.420	11.500	12.200	11.742	22,344,703
2023-08-15	11.550	12.180	11.550	11.680	11.241	9,839,180
2023-08-14	11.510	11.670	11.400	11.540	11.106	5,051,873
2023-08-11	11.880	12.050	11.630	11.640	11.203	7,538,802
2023-08-10	11.790	11.930	11.750	11.860	11.414	3,157,290
2023-08-09	12.000	12.000	11.760	11.790	11.347	5,539,339
2023-08-08	12.000	12.060	11.870	12.040	11.588	4,992,005
2023-08-07	12.110	12.110	11.970	12.010	11.559	4,342,400
2023-08-04	12.220	12.240	12.010	12.150	11.693	6,028,107
2023-08-03	12.100	12.180	12.030	12.140	11.684	3,777,300
2023-08-02	12.110	12.160	12.040	12.120	11.665	4,366,655

← NewerPage 13 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.