Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.100	17.100	16.500	16.570	15.794	19,851,587
2023-02-03	17.020	17.250	16.750	17.170	16.366	17,644,418
2023-02-02	17.060	17.290	16.840	17.010	16.214	20,613,779
2023-02-01	16.800	17.390	16.790	17.390	16.576	25,507,810
2023-01-31	15.950	16.950	15.930	16.750	15.966	30,274,485
2023-01-30	16.180	16.220	15.750	15.950	15.203	21,014,001
2023-01-20	15.460	15.760	15.350	15.620	14.889	15,310,603
2023-01-19	15.300	15.500	15.160	15.480	14.755	12,971,108
2023-01-18	15.020	15.320	14.950	15.230	14.517	11,633,182
2023-01-17	14.560	15.310	14.550	14.980	14.279	16,604,584
2023-01-16	14.500	14.710	14.470	14.550	13.869	11,349,192
2023-01-13	14.400	14.850	14.330	14.460	13.783	17,095,206
2023-01-12	14.100	14.510	14.080	14.150	13.487	9,131,050
2023-01-11	14.200	14.300	14.030	14.040	13.383	5,715,071
2023-01-10	14.260	14.360	14.020	14.210	13.545	7,756,770
2023-01-09	14.350	14.620	14.240	14.310	13.640	10,409,502
2023-01-06	14.000	14.570	13.920	14.250	13.583	14,697,784
2023-01-05	13.750	14.100	13.700	14.050	13.392	9,254,735
2023-01-04	13.850	13.890	13.590	13.680	13.039	7,167,000
2023-01-03	13.500	13.920	13.340	13.850	13.201	8,050,366
2022-12-30	13.720	13.820	13.460	13.480	12.849	5,489,000
2022-12-29	13.750	13.930	13.620	13.620	12.982	4,867,762
2022-12-28	14.050	14.080	13.800	13.820	13.173	6,323,604
2022-12-27	13.960	14.240	13.780	14.180	13.516	8,576,168
2022-12-26	13.450	13.970	13.400	13.960	13.306	7,957,760
2022-12-23	13.510	13.760	13.390	13.470	12.839	6,223,947
2022-12-22	14.350	14.350	13.650	13.670	13.030	10,629,002
2022-12-21	14.520	14.580	14.150	14.240	13.573	8,536,601
2022-12-20	14.430	14.650	14.230	14.520	13.840	7,254,431
2022-12-19	14.740	15.060	14.400	14.510	13.831	9,305,100
2022-12-16	15.100	15.200	14.720	14.830	14.136	10,940,980
2022-12-15	14.870	15.300	14.710	15.250	14.536	12,223,754
2022-12-14	15.090	15.200	14.800	14.870	14.174	9,977,420
2022-12-13	15.400	15.590	15.050	15.100	14.393	11,863,631
2022-12-12	15.700	15.770	15.390	15.430	14.708	15,978,895
2022-12-09	15.810	15.960	15.450	15.890	15.146	20,200,545
2022-12-08	16.020	16.500	15.780	15.790	15.051	34,431,116
2022-12-07	15.580	16.120	15.580	15.700	14.965	25,132,847
2022-12-06	15.410	15.690	15.110	15.540	14.812	20,870,043
2022-12-05	15.030	15.770	14.940	15.500	14.774	23,472,622
2022-12-02	14.710	15.170	14.710	14.960	14.260	9,666,594
2022-12-01	15.050	15.430	14.880	14.890	14.193	13,615,463
2022-11-30	14.560	14.990	14.560	14.840	14.145	12,097,314
2022-11-29	14.500	14.650	14.470	14.610	13.926	10,081,106
2022-11-28	14.400	14.680	14.300	14.510	13.831	11,944,608
2022-11-25	15.280	15.330	14.840	14.900	14.202	16,439,190
2022-11-24	15.310	15.690	15.160	15.500	14.774	20,209,156
2022-11-23	14.870	15.390	14.600	15.200	14.488	16,225,859
2022-11-22	15.210	15.270	14.780	14.840	14.145	13,154,700
2022-11-21	14.900	15.350	14.680	15.270	14.555	14,640,022
2022-11-18	15.200	15.350	14.880	14.910	14.212	16,009,812
2022-11-17	15.380	15.380	14.990	15.250	14.536	14,891,350
2022-11-16	15.920	15.970	15.400	15.500	14.774	13,403,323
2022-11-15	15.580	15.940	15.310	15.920	15.175	16,000,721
2022-11-14	16.130	16.340	15.340	15.470	14.746	21,517,868
2022-11-11	16.650	16.750	16.260	16.270	15.508	22,002,293
2022-11-10	16.600	16.630	15.950	16.080	15.327	17,042,374
2022-11-09	16.800	16.900	16.540	16.640	15.861	15,672,276
2022-11-08	16.680	16.860	16.340	16.650	15.870	17,569,783
2022-11-07	16.920	17.160	16.550	16.800	16.013	39,609,489

← NewerPage 16 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.