Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.660	14.740	13.880	14.090	14.004	29,438,354
2026-01-19	14.450	14.640	14.230	14.590	14.501	16,632,886
2026-01-16	14.840	14.920	14.470	14.480	14.391	27,135,507
2026-01-15	14.500	15.060	14.480	14.820	14.729	29,183,283
2026-01-14	14.750	14.980	14.420	14.660	14.570	37,461,055
2026-01-13	14.770	15.440	14.660	14.700	14.610	49,362,643
2026-01-12	14.450	14.700	14.210	14.650	14.560	35,572,479
2026-01-09	14.320	14.660	14.200	14.500	14.411	26,892,705
2026-01-08	14.400	14.590	14.180	14.320	14.232	19,316,607
2026-01-07	14.570	14.750	14.380	14.490	14.401	21,063,480
2026-01-06	14.370	14.620	14.300	14.510	14.421	22,619,901
2026-01-05	14.190	14.340	14.010	14.270	14.183	16,073,954
2025-12-31	14.410	14.540	14.140	14.160	14.073	14,479,264
2025-12-30	14.420	14.530	14.100	14.420	14.332	18,988,706
2025-12-29	14.900	14.990	14.480	14.650	14.560	25,322,815
2025-12-26	14.550	14.980	14.300	14.830	14.739	33,087,290
2025-12-25	14.450	14.450	14.170	14.370	14.282	15,965,310
2025-12-24	14.650	14.750	14.470	14.510	14.421	21,265,100
2025-12-23	14.360	14.790	14.310	14.690	14.600	28,921,500
2025-12-22	14.380	14.820	14.370	14.560	14.471	41,112,600
2025-12-19	13.750	14.750	13.710	14.470	14.381	66,701,217
2025-12-18	13.160	13.530	13.080	13.420	13.338	21,664,541
2025-12-17	12.970	13.240	12.910	13.210	13.129	14,643,762
2025-12-16	13.210	13.250	12.810	12.940	12.861	12,480,561
2025-12-15	13.150	13.290	13.030	13.030	12.950	12,437,910
2025-12-12	13.200	13.280	13.080	13.240	13.159	12,342,065
2025-12-11	13.580	13.650	13.160	13.170	13.089	16,726,004
2025-12-10	13.560	13.600	13.350	13.550	13.467	11,278,946
2025-12-09	13.710	13.810	13.500	13.560	13.477	14,632,058
2025-12-08	13.740	13.940	13.610	13.810	13.725	15,280,344
2025-12-05	13.600	13.760	13.440	13.680	13.596	14,088,370
2025-12-04	13.880	13.930	13.580	13.660	13.576	12,054,172
2025-12-03	14.270	14.370	13.850	13.880	13.795	17,605,602
2025-12-02	14.270	14.450	14.010	14.240	14.153	17,522,738
2025-12-01	14.560	14.790	14.160	14.260	14.173	27,238,939
2025-11-28	13.790	14.700	13.710	14.550	14.461	41,376,747
2025-11-27	13.610	14.150	13.610	13.830	13.745	22,304,419
2025-11-26	13.900	13.950	13.610	13.680	13.596	23,624,861
2025-11-25	13.550	14.080	13.460	13.950	13.865	31,520,908
2025-11-24	13.830	14.000	13.100	13.410	13.328	42,167,630
2025-11-21	15.190	15.560	14.000	14.000	13.914	63,364,580
2025-11-20	14.990	16.490	14.930	15.560	15.465	77,605,131
2025-11-19	15.160	15.850	14.860	14.990	14.898	32,669,400
2025-11-18	16.140	16.150	15.110	15.280	15.186	44,153,148
2025-11-17	15.850	16.350	15.620	16.130	16.031	41,743,443
2025-11-14	15.990	16.450	15.940	15.980	15.882	45,125,993
2025-11-13	15.600	16.800	15.540	16.390	16.290	79,066,309
2025-11-12	15.580	15.690	15.070	15.520	15.425	37,103,461
2025-11-11	15.570	16.070	15.360	15.790	15.693	50,206,320
2025-11-10	15.970	16.140	15.510	15.630	15.534	54,831,747
2025-11-07	15.470	16.100	15.370	15.850	15.753	80,207,160
2025-11-06	15.600	15.750	15.380	15.430	15.336	86,290,624
2025-11-05	14.010	15.630	13.980	15.630	15.534	76,233,003
2025-11-04	14.500	14.720	14.080	14.210	14.123	22,133,775
2025-11-03	14.690	14.800	14.240	14.600	14.511	24,971,266
2025-10-31	14.650	15.240	14.650	14.780	14.690	39,910,457
2025-10-30	14.350	15.000	14.070	14.770	14.680	48,526,501
2025-10-29	14.140	14.440	13.850	14.370	14.282	32,439,999
2025-10-28	14.220	14.650	14.050	14.430	14.342	23,380,222
2025-10-27	14.210	14.440	14.150	14.220	14.133	18,560,980

← NewerPage 4 of 5 · 243 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.