Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.500	16.760	15.480	16.500	15.727	42,380,909
2022-11-03	15.090	15.700	15.010	15.390	14.669	19,363,406
2022-11-02	15.250	15.450	15.110	15.250	14.536	22,236,118
2022-11-01	14.720	15.370	14.610	15.210	14.498	25,079,479
2022-10-31	14.560	14.800	14.420	14.580	13.897	13,692,316
2022-10-28	15.900	15.900	14.680	14.690	14.002	29,589,948
2022-10-27	16.330	16.870	15.950	15.990	15.241	27,003,639
2022-10-26	16.500	16.630	15.730	16.250	15.489	46,732,448
2022-10-25	16.880	16.900	15.780	16.750	15.966	32,740,547
2022-10-24	16.480	17.500	16.310	16.700	15.918	39,080,852
2022-10-21	16.500	16.570	15.720	16.030	15.279	21,207,672
2022-10-20	16.790	16.990	16.170	16.560	15.785	19,074,975
2022-10-19	16.950	17.540	16.820	16.900	16.109	23,315,404
2022-10-18	16.850	17.730	16.610	17.030	16.233	28,487,379
2022-10-17	16.800	16.970	16.400	16.740	15.956	17,055,700
2022-10-14	17.000	17.340	16.540	17.060	16.261	23,177,620
2022-10-13	16.480	16.850	16.310	16.700	15.918	18,283,815
2022-10-12	16.200	16.600	15.320	16.520	15.746	20,415,015
2022-10-11	15.250	16.190	15.160	16.070	15.318	17,447,620
2022-10-10	16.050	16.200	15.180	15.250	14.536	14,207,923
2022-09-30	16.490	16.640	16.000	16.050	15.298	9,226,249
2022-09-29	16.650	16.720	16.100	16.530	15.756	11,390,424
2022-09-28	17.300	17.370	16.240	16.270	15.508	15,390,400
2022-09-27	17.510	17.550	16.740	17.290	16.480	16,340,603
2022-09-26	17.200	17.790	17.080	17.250	16.442	17,179,960
2022-09-23	17.700	18.000	17.040	17.450	16.633	22,932,732
2022-09-22	16.950	18.780	16.830	17.850	17.014	31,395,756
2022-09-21	16.380	17.430	16.380	17.120	16.318	22,196,756
2022-09-20	16.320	17.200	16.100	16.750	15.966	18,082,128
2022-09-19	16.050	16.550	15.840	15.910	15.165	13,484,800
2022-09-16	16.680	16.760	16.050	16.050	15.298	12,802,700
2022-09-15	17.760	17.900	16.450	16.680	15.899	22,777,858
2022-09-14	17.950	18.080	17.540	17.680	16.852	14,251,228
2022-09-13	18.300	18.570	17.910	18.210	17.357	11,744,848
2022-09-09	18.150	18.480	17.720	18.210	17.357	16,161,610
2022-09-08	18.410	18.680	18.060	18.090	17.243	16,805,016
2022-09-07	17.890	18.820	17.810	18.560	17.691	23,120,264
2022-09-06	17.490	18.120	17.320	18.050	17.205	25,823,962
2022-09-05	17.450	17.720	17.130	17.300	16.490	16,403,266
2022-09-02	17.070	17.530	16.720	17.350	16.538	23,936,856
2022-09-01	17.440	17.440	16.750	16.860	16.071	19,863,004
2022-08-31	18.300	18.360	17.000	17.120	16.318	31,983,327
2022-08-30	19.350	19.410	18.270	18.310	17.453	32,774,710
2022-08-29	19.410	19.650	19.140	19.310	18.406	16,532,267
2022-08-26	20.020	20.470	19.380	19.530	18.616	19,231,155
2022-08-25	20.080	20.170	19.170	19.720	18.797	23,204,269
2022-08-24	21.600	21.790	19.970	19.990	19.054	27,059,215
2022-08-23	21.280	21.470	20.810	21.200	20.207	21,771,391
2022-08-22	21.130	21.320	19.790	21.300	20.303	32,003,413
2022-08-19	22.370	22.640	20.900	21.050	20.064	38,836,053
2022-08-18	21.500	22.380	21.310	21.950	20.922	32,070,297
2022-08-17	22.150	22.150	21.110	21.610	20.598	33,458,201
2022-08-16	21.770	22.500	21.610	22.030	20.998	33,569,718
2022-08-15	21.320	21.790	21.270	21.500	20.493	23,940,035
2022-08-12	21.830	22.080	21.240	21.480	20.474	29,125,742
2022-08-11	22.000	22.130	21.280	21.900	20.875	28,690,221
2022-08-10	22.830	22.860	21.600	21.900	20.875	40,678,966
2022-08-09	22.730	23.430	22.350	22.730	21.666	38,666,823
2022-08-08	21.910	22.880	21.730	22.530	21.475	38,200,543
2022-08-05	22.200	22.290	21.210	21.920	20.894	39,643,936

← NewerPage 17 of 21 · 1,212 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.