Xiangtan Electrochemical Scientific Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.180 | 12.270 | 11.980 | 12.150 | 11.544 | 20,940,476 |
| 2021-11-08 | 11.790 | 12.220 | 11.580 | 12.060 | 11.459 | 31,249,102 |
| 2021-11-05 | 13.250 | 13.260 | 11.920 | 11.920 | 11.326 | 52,665,049 |
| 2021-11-04 | 13.340 | 13.780 | 13.180 | 13.240 | 12.580 | 30,691,070 |
| 2021-11-03 | 14.000 | 14.010 | 12.890 | 13.350 | 12.685 | 43,317,733 |
| 2021-11-02 | 14.150 | 14.990 | 13.760 | 14.030 | 13.331 | 51,456,426 |
| 2021-11-01 | 14.200 | 14.750 | 13.450 | 14.150 | 13.445 | 47,699,676 |
| 2021-10-29 | 13.290 | 14.280 | 13.010 | 14.000 | 13.302 | 52,642,368 |
| 2021-10-28 | 13.700 | 13.820 | 12.950 | 13.200 | 12.542 | 34,082,299 |
| 2021-10-27 | 13.530 | 13.810 | 13.300 | 13.770 | 13.084 | 39,499,168 |
| 2021-10-26 | 14.110 | 14.210 | 13.710 | 13.920 | 13.226 | 56,094,544 |
| 2021-10-25 | 13.260 | 13.910 | 13.160 | 13.810 | 13.122 | 41,917,196 |
| 2021-10-22 | 13.550 | 14.100 | 13.340 | 13.400 | 12.732 | 48,861,585 |
| 2021-10-21 | 13.650 | 13.920 | 13.310 | 13.530 | 12.856 | 34,898,824 |
| 2021-10-20 | 13.110 | 13.830 | 13.100 | 13.510 | 12.837 | 62,140,232 |
| 2021-10-19 | 12.390 | 13.480 | 12.260 | 13.480 | 12.808 | 67,777,993 |
| 2021-10-18 | 11.800 | 13.120 | 11.760 | 12.250 | 11.639 | 29,774,759 |
| 2021-10-15 | 11.800 | 12.140 | 11.430 | 11.930 | 11.335 | 32,970,490 |
| 2021-10-14 | 11.480 | 11.710 | 11.120 | 11.590 | 11.012 | 20,828,240 |
← NewerPage 21 of 21 · 1,219 trading days
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.