Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.230	11.270	10.980	11.070	10.552	6,407,231
2023-05-04	11.330	11.450	11.250	11.280	10.752	5,843,400
2023-04-28	11.180	11.390	11.100	11.360	10.828	6,773,111
2023-04-27	11.500	11.620	11.350	11.420	10.885	6,288,203
2023-04-26	11.350	11.690	11.060	11.550	11.009	9,900,839
2023-04-25	12.010	12.010	11.050	11.200	10.676	15,354,287
2023-04-24	12.350	12.350	11.880	12.040	11.476	6,356,423
2023-04-21	12.460	12.540	12.300	12.310	11.734	5,468,059
2023-04-20	12.750	12.810	12.390	12.470	11.886	7,156,996
2023-04-19	12.910	12.970	12.710	12.750	12.153	6,281,700
2023-04-18	12.810	13.120	12.810	12.980	12.372	9,432,376
2023-04-17	12.650	13.050	12.650	12.890	12.286	7,204,002
2023-04-14	12.450	12.910	12.450	12.730	12.134	8,444,278
2023-04-13	12.780	12.780	12.490	12.510	11.924	6,246,259
2023-04-12	12.890	12.940	12.660	12.730	12.134	6,791,631
2023-04-11	13.000	13.040	12.760	12.880	12.277	10,868,575
2023-04-10	12.730	13.260	12.320	13.140	12.525	19,700,950
2023-04-07	12.820	12.920	12.720	12.730	12.134	5,589,776
2023-04-06	12.910	12.960	12.640	12.810	12.210	8,390,843
2023-04-04	13.390	13.390	12.970	12.990	12.382	9,784,897
2023-04-03	13.170	13.410	13.110	13.390	12.763	8,293,940
2023-03-31	12.990	13.290	12.990	13.170	12.553	6,410,700
2023-03-30	12.860	12.970	12.730	12.970	12.363	6,928,847
2023-03-29	13.230	13.370	12.870	12.940	12.334	10,621,430
2023-03-28	13.450	13.470	13.200	13.240	12.620	6,337,561
2023-03-27	13.440	13.490	13.310	13.450	12.820	6,537,043
2023-03-24	13.320	13.450	13.190	13.360	12.734	7,290,738
2023-03-23	13.690	13.690	13.250	13.270	12.649	15,684,438
2023-03-22	13.770	13.950	13.620	13.710	13.068	7,954,601
2023-03-21	13.490	13.740	13.350	13.720	13.078	8,495,461
2023-03-20	13.400	13.500	13.180	13.410	12.782	5,877,597
2023-03-17	13.400	13.560	13.310	13.380	12.753	5,775,600
2023-03-16	13.700	13.760	13.320	13.350	12.725	7,616,106
2023-03-15	13.710	14.050	13.710	13.800	13.154	5,829,158
2023-03-14	13.880	13.910	13.390	13.670	13.030	8,891,380
2023-03-13	13.950	14.080	13.790	13.890	13.240	5,873,162
2023-03-10	14.290	14.310	13.980	14.080	13.421	7,241,607
2023-03-09	14.310	14.430	14.260	14.350	13.678	4,132,090
2023-03-08	14.260	14.410	14.210	14.310	13.640	4,642,494
2023-03-07	14.660	14.680	14.250	14.300	13.630	7,911,126
2023-03-06	14.620	14.730	14.380	14.680	13.993	7,623,675
2023-03-03	14.550	14.670	14.470	14.620	13.935	7,153,337
2023-03-02	15.060	15.060	14.620	14.640	13.954	11,143,800
2023-03-01	14.880	14.960	14.790	14.950	14.250	6,602,839
2023-02-28	14.900	14.960	14.680	14.850	14.155	5,540,624
2023-02-27	14.790	14.990	14.700	14.900	14.202	5,758,204
2023-02-24	15.020	15.060	14.690	14.830	14.136	8,807,696
2023-02-23	15.050	15.110	14.900	15.050	14.345	6,928,936
2023-02-22	15.220	15.320	15.000	15.070	14.364	12,629,299
2023-02-21	15.020	15.280	14.930	15.190	14.479	12,776,520
2023-02-20	14.880	15.050	14.630	15.040	14.336	11,389,874
2023-02-17	14.960	15.130	14.840	14.900	14.202	9,410,061
2023-02-16	15.400	15.520	14.850	14.950	14.250	17,241,228
2023-02-15	15.680	15.820	15.370	15.420	14.698	15,580,700
2023-02-14	15.780	15.860	15.560	15.660	14.927	11,544,107
2023-02-13	15.780	15.900	15.550	15.780	15.041	15,946,320
2023-02-10	16.120	16.120	15.710	15.760	15.022	18,675,764
2023-02-09	16.900	16.900	15.890	16.130	15.375	37,962,560
2023-02-08	16.960	17.410	16.800	16.820	16.032	18,123,294
2023-02-07	16.670	16.870	16.600	16.850	16.061	14,570,474

← NewerPage 15 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.