Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.220	12.270	12.060	12.110	11.655	5,443,307
2023-07-31	12.170	12.340	12.150	12.220	11.761	7,425,702
2023-07-28	11.980	12.160	11.860	12.150	11.693	6,248,685
2023-07-27	12.160	12.300	11.960	12.040	11.588	6,522,836
2023-07-26	12.310	12.340	12.120	12.160	11.703	4,952,600
2023-07-25	12.280	12.530	12.200	12.240	11.780	8,508,596
2023-07-24	12.420	12.430	12.060	12.090	11.636	10,776,790
2023-07-21	12.590	12.820	12.410	12.430	11.963	9,711,202
2023-07-20	12.760	13.020	12.630	12.650	12.175	9,004,902
2023-07-19	12.940	13.140	12.680	12.760	12.281	10,638,484
2023-07-18	12.820	12.970	12.700	12.940	12.454	9,764,180
2023-07-17	12.720	12.880	12.440	12.820	12.338	8,897,392
2023-07-14	12.950	13.000	12.680	12.790	12.309	12,798,801
2023-07-13	12.900	13.090	12.850	13.000	12.512	12,486,160
2023-07-12	12.900	13.170	12.810	12.940	12.454	17,978,389
2023-07-11	12.790	13.000	12.560	12.940	12.454	17,054,261
2023-07-10	12.950	13.100	12.790	12.850	12.367	14,582,297
2023-07-07	13.000	13.040	12.810	12.840	12.358	11,815,667
2023-07-06	12.850	13.130	12.750	13.040	12.550	18,849,159
2023-07-05	12.860	13.350	12.850	13.110	12.496	31,481,979
2023-07-04	13.170	13.290	12.890	13.060	12.448	26,827,274
2023-07-03	12.990	13.600	12.890	13.040	12.429	55,825,905
2023-06-30	12.380	12.610	11.990	12.610	12.020	38,169,811
2023-06-29	11.560	11.560	11.410	11.460	10.923	4,545,384
2023-06-28	11.500	11.570	11.340	11.550	11.009	4,356,983
2023-06-27	11.410	11.580	11.360	11.500	10.962	4,230,567
2023-06-26	11.380	11.530	11.310	11.360	10.828	4,918,177
2023-06-21	11.590	11.790	11.370	11.390	10.857	6,470,500
2023-06-20	11.790	11.890	11.590	11.600	11.057	6,321,140
2023-06-19	12.020	12.060	11.760	11.780	11.228	8,692,286
2023-06-16	12.130	12.190	11.960	12.020	11.457	7,231,179
2023-06-15	11.940	12.100	11.810	12.090	11.524	9,181,055
2023-06-14	12.000	12.080	11.840	11.840	11.286	6,039,060
2023-06-13	12.030	12.130	11.930	11.980	11.419	5,702,144
2023-06-12	11.960	12.090	11.930	12.040	11.476	5,961,691
2023-06-09	11.790	12.150	11.790	12.150	11.581	8,218,781
2023-06-08	11.700	12.130	11.700	11.890	11.333	8,772,213
2023-06-07	11.920	11.970	11.720	11.740	11.190	6,140,262
2023-06-06	12.200	12.300	11.910	11.950	11.390	8,984,510
2023-06-05	12.160	12.390	11.950	12.190	11.619	13,899,325
2023-06-02	11.620	12.480	11.540	12.150	11.581	19,302,262
2023-06-01	11.500	11.690	11.290	11.580	11.038	8,878,896
2023-05-31	12.060	12.060	11.600	11.610	11.066	13,818,754
2023-05-30	11.950	12.180	11.850	12.110	11.543	11,275,804
2023-05-29	12.150	12.320	11.830	12.010	11.448	14,228,560
2023-05-26	12.280	12.320	11.920	12.120	11.553	14,651,224
2023-05-25	12.480	12.620	12.230	12.310	11.734	32,736,285
2023-05-24	11.990	12.780	11.910	12.780	12.182	41,048,096
2023-05-23	11.580	11.710	11.490	11.620	11.076	5,256,764
2023-05-22	11.570	11.620	11.420	11.570	11.028	4,211,515
2023-05-19	11.380	11.600	11.270	11.600	11.057	6,308,157
2023-05-18	11.550	11.550	11.310	11.430	10.895	4,658,365
2023-05-17	11.400	11.450	11.280	11.430	10.895	3,801,630
2023-05-16	11.450	11.500	11.330	11.420	10.885	4,066,371
2023-05-15	11.100	11.460	11.090	11.450	10.914	7,829,537
2023-05-12	11.340	11.440	11.080	11.090	10.571	4,801,260
2023-05-11	11.230	11.450	11.190	11.370	10.838	5,751,660
2023-05-10	10.990	11.330	10.900	11.260	10.733	6,983,903
2023-05-09	11.140	11.240	10.950	11.000	10.485	6,440,345
2023-05-08	11.050	11.240	11.050	11.190	10.666	4,421,409

← NewerPage 14 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.