Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.090	14.270	14.010	14.160	14.073	16,168,240
2025-10-23	14.000	14.130	13.660	14.090	14.004	16,583,979
2025-10-22	14.370	14.390	13.940	14.010	13.924	21,683,363
2025-10-21	14.600	14.660	14.280	14.440	14.352	19,960,784
2025-10-20	14.710	15.060	14.310	14.430	14.342	31,198,284
2025-10-17	14.800	15.140	14.000	14.080	13.994	30,166,000
2025-10-16	14.900	15.290	14.740	14.830	14.739	30,391,539
2025-10-15	15.010	15.360	14.620	14.950	14.859	32,829,023
2025-10-14	15.140	15.280	14.580	14.630	14.540	34,804,098
2025-10-13	14.500	15.130	14.120	15.090	14.998	41,714,296
2025-10-10	15.350	15.450	14.930	15.020	14.928	41,519,591
2025-10-09	15.540	15.650	15.160	15.490	15.395	63,862,813
2025-09-30	15.120	15.490	15.090	15.200	15.107	82,569,284
2025-09-29	14.200	15.070	14.200	15.070	14.978	41,365,418
2025-09-26	13.710	14.050	13.680	13.700	13.616	19,309,667
2025-09-25	14.000	14.130	13.770	13.840	13.755	24,282,197
2025-09-24	13.610	14.090	13.370	14.020	13.934	32,081,090
2025-09-23	14.220	14.240	13.330	13.570	13.487	34,619,526
2025-09-22	14.190	14.570	13.920	14.150	14.063	26,919,145
2025-09-19	14.500	14.630	14.100	14.110	14.024	40,089,547
2025-09-18	14.400	15.200	14.210	14.480	14.391	52,488,658
2025-09-17	14.490	14.650	14.220	14.370	14.282	31,534,576
2025-09-16	14.750	14.980	14.280	14.510	14.421	34,881,479
2025-09-15	15.000	15.480	14.770	14.790	14.699	47,121,543
2025-09-12	14.870	15.620	14.400	15.030	14.938	64,186,584
2025-09-11	14.700	14.900	14.320	14.870	14.779	39,444,827
2025-09-10	14.700	15.070	14.420	14.690	14.600	51,193,504
2025-09-09	15.180	15.940	14.930	14.940	14.849	67,145,612
2025-09-08	16.000	16.070	15.310	15.630	15.534	84,180,368
2025-09-05	14.720	15.960	14.680	15.830	15.733	87,629,761
2025-09-04	15.210	16.100	14.500	14.780	14.690	99,858,279
2025-09-03	15.190	15.540	14.660	15.360	15.266	84,188,250
2025-09-02	14.670	16.100	14.540	15.240	15.147	114,172,405
2025-09-01	14.240	14.860	14.230	14.640	14.550	90,618,377
2025-08-29	13.260	14.360	13.230	14.100	14.014	86,406,318
2025-08-28	13.370	13.580	12.820	13.310	13.229	36,399,721
2025-08-27	13.710	14.060	13.370	13.390	13.308	45,010,707
2025-08-26	13.780	13.830	13.670	13.750	13.666	28,546,561
2025-08-25	13.750	14.080	13.700	13.870	13.785	39,010,569
2025-08-22	13.750	13.890	13.600	13.700	13.616	26,482,518
2025-08-21	13.800	14.120	13.610	13.820	13.735	44,228,452
2025-08-20	13.900	14.190	13.760	13.870	13.785	50,423,905
2025-08-19	13.590	13.980	13.360	13.900	13.815	60,055,135
2025-08-18	13.410	13.620	13.300	13.540	13.457	29,861,338
2025-08-15	13.120	13.520	13.060	13.450	13.368	31,769,449
2025-08-14	13.300	13.400	13.000	13.080	13.000	21,681,714
2025-08-13	13.260	13.380	13.230	13.320	13.238	18,691,315
2025-08-12	13.390	13.400	13.130	13.280	13.199	20,328,000
2025-08-11	13.170	13.430	13.100	13.380	13.298	26,698,541
2025-08-08	13.080	13.180	12.980	13.050	12.970	15,132,332
2025-08-07	13.200	13.200	12.960	13.080	13.000	19,646,932
2025-08-06	13.360	13.380	13.160	13.220	13.139	18,636,500
2025-08-05	13.230	13.380	13.180	13.210	13.129	15,128,423
2025-08-04	13.000	13.260	12.840	13.220	13.139	21,734,468
2025-08-01	13.310	13.370	13.170	13.190	13.109	16,339,726
2025-07-31	13.400	13.790	13.270	13.320	13.238	27,982,974
2025-07-30	13.720	13.810	13.300	13.410	13.328	33,486,842
2025-07-29	13.930	14.140	13.660	13.800	13.716	34,468,194
2025-07-28	13.860	14.330	13.840	13.990	13.904	51,605,199
2025-07-25	13.910	14.040	13.600	13.820	13.735	40,495,314

← NewerPage 5 of 21 · 1,218 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.