Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.250	11.770	11.120	11.620	11.041	27,293,128
2022-05-10	10.750	11.280	10.650	11.270	10.708	18,883,383
2022-05-09	11.030	11.200	10.890	10.980	10.433	11,969,800
2022-05-06	11.000	11.310	10.880	11.050	10.499	14,957,848
2022-05-05	11.000	11.440	10.950	11.290	10.727	22,992,300
2022-04-29	10.750	11.230	10.610	11.210	10.651	32,323,304
2022-04-28	11.000	11.300	10.740	10.850	10.309	41,616,373
2022-04-27	10.030	10.560	9.950	10.560	10.034	32,658,282
2022-04-26	9.850	10.080	9.480	9.600	9.122	17,052,036
2022-04-25	10.630	10.710	9.850	9.860	9.369	24,895,586
2022-04-22	11.190	11.400	10.920	10.930	10.385	17,051,223
2022-04-21	11.870	12.190	11.280	11.370	10.803	21,346,416
2022-04-20	12.500	12.730	11.870	11.930	11.335	24,506,695
2022-04-19	12.460	13.020	12.350	12.580	11.953	18,212,880
2022-04-18	12.350	12.610	11.930	12.350	11.734	20,829,770
2022-04-15	12.660	12.850	12.420	12.570	11.944	14,320,400
2022-04-14	12.620	12.850	12.370	12.720	12.086	16,339,627
2022-04-13	12.800	13.000	12.300	12.580	11.953	17,405,764
2022-04-12	12.800	13.230	12.760	12.960	12.314	23,088,768
2022-04-11	13.530	13.610	12.690	12.830	12.191	29,792,251
2022-04-08	13.650	14.000	13.220	13.710	13.027	30,713,712
2022-04-07	13.940	14.200	13.700	13.760	13.074	25,072,758
2022-04-06	14.020	14.370	13.600	14.000	13.302	29,222,523
2022-04-01	13.700	14.700	13.600	14.290	13.578	48,645,384
2022-03-31	14.800	14.880	13.830	14.030	13.331	59,985,033
2022-03-30	13.130	14.410	13.110	14.410	13.692	17,317,304
2022-03-29	13.160	13.470	12.960	13.100	12.447	20,892,500
2022-03-28	13.430	13.800	12.900	13.110	12.457	36,986,097
2022-03-25	14.130	14.530	13.570	13.700	13.017	50,421,644
2022-03-24	13.700	14.380	13.430	13.910	13.217	46,346,822
2022-03-23	13.130	13.530	12.930	13.360	12.694	31,813,970
2022-03-22	12.380	13.400	12.230	13.030	12.381	43,123,630
2022-03-21	12.130	12.470	12.070	12.340	11.725	20,393,522
2022-03-18	11.930	12.340	11.880	12.230	11.620	22,036,360
2022-03-17	12.360	12.480	12.000	12.030	11.430	32,757,127
2022-03-16	11.600	12.100	11.240	11.980	11.383	33,316,292
2022-03-15	11.770	12.050	11.320	11.320	10.756	31,513,656
2022-03-14	12.220	12.470	11.900	11.930	11.335	30,167,560
2022-03-11	12.600	12.600	11.980	12.360	11.744	35,866,998
2022-03-10	13.060	13.230	12.500	12.600	11.972	44,922,694
2022-03-09	13.410	13.460	12.200	12.830	12.191	43,056,828
2022-03-08	14.000	14.260	13.160	13.390	12.723	44,230,123
2022-03-07	14.300	14.500	13.680	13.770	13.084	42,770,817
2022-03-04	14.190	14.660	14.050	14.090	13.388	51,914,520
2022-03-03	15.250	15.480	14.100	14.100	13.397	73,626,363
2022-03-02	15.140	15.840	14.840	15.360	14.594	70,588,928
2022-03-01	15.910	16.160	14.870	15.200	14.442	101,480,090
2022-02-28	13.410	15.060	13.360	15.060	14.309	49,223,448
2022-02-25	13.750	14.130	13.390	13.690	13.008	51,667,037
2022-02-24	13.730	14.080	12.920	13.390	12.723	81,131,616
2022-02-23	12.420	13.730	12.410	13.730	13.046	58,740,304
2022-02-22	12.470	12.750	12.300	12.480	11.858	38,865,846
2022-02-21	12.210	12.620	11.850	12.580	11.953	46,331,128
2022-02-18	11.500	12.100	11.500	11.940	11.345	32,673,518
2022-02-17	11.380	11.740	11.260	11.630	11.050	21,847,982
2022-02-16	11.280	11.410	11.160	11.390	10.822	12,968,408
2022-02-15	11.140	11.300	11.000	11.210	10.651	9,476,122
2022-02-14	11.010	11.410	10.940	11.140	10.585	11,793,840
2022-02-11	10.870	11.500	10.860	11.180	10.623	20,837,096
2022-02-10	11.070	11.070	10.850	10.950	10.404	8,379,020

← NewerPage 19 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.