Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.770	11.050	10.760	11.040	10.490	11,017,308
2022-02-08	10.810	10.810	10.530	10.790	10.252	8,249,940
2022-02-07	10.780	10.860	10.550	10.800	10.262	9,048,166
2022-01-28	10.540	10.710	10.200	10.570	10.043	9,584,351
2022-01-27	10.670	10.970	10.400	10.530	10.005	11,928,672
2022-01-26	10.810	11.110	10.560	10.670	10.138	12,319,372
2022-01-25	10.990	11.200	10.720	10.760	10.224	23,888,643
2022-01-24	10.150	10.730	10.100	10.630	10.100	13,769,823
2022-01-21	10.260	10.260	10.040	10.150	9.644	5,371,046
2022-01-20	10.510	10.560	10.100	10.120	9.616	10,163,522
2022-01-19	10.800	10.810	10.400	10.520	9.996	9,294,420
2022-01-18	10.590	10.880	10.580	10.800	10.262	11,755,811
2022-01-17	10.470	10.680	10.410	10.590	10.062	6,591,210
2022-01-14	10.610	10.700	10.450	10.520	9.996	7,987,826
2022-01-13	10.840	10.890	10.650	10.680	10.148	7,638,012
2022-01-12	10.590	10.880	10.560	10.840	10.300	11,304,860
2022-01-11	10.550	10.670	10.460	10.520	9.996	7,532,037
2022-01-10	10.480	10.690	10.430	10.580	10.053	8,249,953
2022-01-07	10.980	11.080	10.480	10.490	9.967	14,533,535
2022-01-06	10.800	11.090	10.760	10.980	10.433	9,380,500
2022-01-05	11.150	11.240	10.760	10.810	10.271	15,434,844
2022-01-04	11.350	11.440	11.160	11.180	10.623	12,949,820
2021-12-31	11.350	11.450	11.220	11.400	10.832	11,412,206
2021-12-30	11.430	11.570	11.300	11.350	10.784	11,677,432
2021-12-29	11.540	11.710	11.400	11.430	10.860	14,236,632
2021-12-28	11.150	11.440	11.120	11.360	10.794	9,210,418
2021-12-27	11.130	11.360	11.080	11.200	10.642	9,102,599
2021-12-24	11.580	11.590	11.060	11.200	10.642	18,735,915
2021-12-23	11.550	11.640	11.520	11.570	10.993	10,311,920
2021-12-22	11.750	11.890	11.460	11.570	10.993	16,529,054
2021-12-21	11.730	11.890	11.600	11.700	11.117	10,984,100
2021-12-20	12.200	12.280	11.640	11.680	11.098	24,214,665
2021-12-17	11.980	12.550	11.880	12.330	11.715	32,024,565
2021-12-16	12.170	12.260	11.840	11.920	11.326	17,197,380
2021-12-15	12.500	12.590	12.170	12.170	11.563	19,140,744
2021-12-14	12.600	12.750	12.450	12.500	11.877	22,395,864
2021-12-13	11.980	12.870	11.870	12.690	12.058	39,322,861
2021-12-10	11.700	11.950	11.570	11.950	11.354	15,618,120
2021-12-09	11.980	12.090	11.760	11.830	11.240	17,349,761
2021-12-08	11.570	11.870	11.420	11.850	11.259	20,585,902
2021-12-07	12.140	12.200	10.940	11.530	10.955	31,625,080
2021-12-06	12.280	12.840	12.130	12.150	11.544	24,905,600
2021-12-03	12.310	12.400	11.840	12.220	11.611	25,205,140
2021-12-02	12.500	12.620	12.220	12.280	11.668	25,061,300
2021-12-01	13.350	13.590	12.350	12.740	12.105	48,769,565
2021-11-30	12.610	13.380	12.550	13.280	12.618	53,582,233
2021-11-29	11.810	13.080	11.680	12.610	11.982	38,754,229
2021-11-26	12.100	12.550	12.020	12.170	11.563	23,733,089
2021-11-25	12.260	12.310	11.890	12.110	11.506	16,498,529
2021-11-24	12.050	12.300	12.000	12.030	11.430	15,791,854
2021-11-23	12.350	12.370	12.050	12.100	11.497	19,148,067
2021-11-22	11.860	12.280	11.820	12.260	11.649	24,391,475
2021-11-19	11.910	12.230	11.750	11.850	11.259	26,173,739
2021-11-18	11.590	11.900	11.400	11.740	11.155	25,530,615
2021-11-17	11.090	11.640	11.070	11.590	11.012	25,722,860
2021-11-16	11.490	11.490	10.940	11.010	10.461	23,701,583
2021-11-15	11.740	11.760	11.300	11.450	10.879	21,978,678
2021-11-12	11.750	11.840	11.550	11.690	11.107	19,737,889
2021-11-11	11.900	12.090	11.710	11.770	11.183	22,101,929
2021-11-10	11.990	12.050	11.650	11.860	11.269	25,171,883

← NewerPage 20 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.