Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.670	14.100	13.660	13.920	13.835	47,164,788
2025-07-23	14.040	14.110	13.650	13.740	13.656	54,764,233
2025-07-22	13.610	14.780	13.470	14.190	14.103	98,769,761
2025-07-21	13.470	13.850	13.400	13.670	13.586	54,853,840
2025-07-18	13.360	13.630	13.350	13.480	13.398	32,661,176
2025-07-17	13.290	13.440	13.170	13.370	13.288	20,945,032
2025-07-16	13.190	13.370	13.170	13.270	13.189	18,284,578
2025-07-15	13.600	13.670	13.120	13.250	13.169	41,952,455
2025-07-14	13.570	13.850	13.520	13.700	13.616	28,761,256
2025-07-11	13.500	13.800	13.280	13.650	13.566	39,839,160
2025-07-10	13.480	13.680	13.400	13.530	13.447	31,610,744
2025-07-09	13.830	13.990	13.520	13.590	13.507	45,997,706
2025-07-08	14.310	14.410	13.790	13.830	13.745	49,387,810
2025-07-07	13.680	14.120	13.510	14.030	13.944	51,408,829
2025-07-04	14.110	14.180	13.430	13.590	13.507	76,975,977
2025-07-03	13.850	14.620	13.620	14.250	14.163	98,226,782
2025-07-02	13.910	14.060	13.780	13.940	13.855	51,439,298
2025-07-01	14.450	14.510	13.540	14.100	14.014	98,511,724
2025-06-30	14.520	14.850	14.100	14.530	14.441	117,701,368
2025-06-27	16.010	16.330	14.790	14.810	14.719	168,281,850
2025-06-26	16.880	17.950	15.870	15.900	15.803	208,555,405
2025-06-25	16.360	16.360	16.360	16.360	16.260	15,697,506
2025-06-24	14.860	14.870	14.320	14.870	14.779	86,470,852
2025-06-23	13.490	13.520	13.010	13.520	13.437	94,014,209
2025-06-20	12.290	12.290	12.290	12.290	12.215	14,413,941
2025-06-19	10.600	11.170	10.600	11.170	11.102	21,721,022
2025-06-18	10.120	10.200	9.980	10.150	10.088	9,970,322
2025-06-17	10.140	10.240	10.080	10.170	10.108	8,845,431
2025-06-16	10.090	10.220	10.050	10.170	10.108	14,238,260
2025-06-13	10.220	10.480	10.180	10.370	10.307	23,827,365
2025-06-12	10.160	10.280	10.050	10.240	10.177	17,004,161
2025-06-11	9.980	10.180	9.940	10.090	10.028	7,453,688
2025-06-10	10.020	10.110	9.880	9.980	9.919	7,880,029
2025-06-09	9.920	10.040	9.920	10.020	9.959	5,308,765
2025-06-06	9.900	9.990	9.880	9.960	9.899	5,339,929
2025-06-05	9.910	9.950	9.840	9.900	9.839	5,048,727
2025-06-04	9.860	9.990	9.850	9.930	9.869	6,914,063
2025-06-03	9.720	9.870	9.690	9.840	9.780	5,270,468
2025-05-30	9.860	9.860	9.710	9.730	9.670	4,190,000
2025-05-29	9.760	9.890	9.750	9.870	9.810	5,481,434
2025-05-28	9.790	9.840	9.720	9.740	9.680	3,549,447
2025-05-27	9.910	9.970	9.750	9.930	9.710	5,217,660
2025-05-26	9.920	9.950	9.810	9.930	9.710	5,459,120
2025-05-23	10.100	10.100	9.920	9.920	9.700	6,785,895
2025-05-22	10.080	10.240	9.960	9.970	9.749	7,879,725
2025-05-21	10.070	10.180	10.010	10.170	9.945	8,706,000
2025-05-20	10.070	10.100	10.000	10.040	9.818	4,990,286
2025-05-19	10.030	10.080	9.920	10.080	9.857	5,585,664
2025-05-16	10.030	10.170	10.030	10.030	9.808	3,875,044
2025-05-15	10.190	10.230	10.060	10.070	9.847	5,257,880
2025-05-14	10.190	10.280	10.160	10.220	9.994	5,134,151
2025-05-13	10.280	10.320	10.160	10.210	9.984	6,224,391
2025-05-12	10.130	10.250	10.100	10.250	10.023	8,449,769
2025-05-09	10.100	10.100	9.950	10.050	9.828	5,664,340
2025-05-08	10.000	10.150	9.970	10.100	9.876	7,228,340
2025-05-07	10.170	10.210	9.950	10.060	9.837	8,914,243
2025-05-06	9.890	10.060	9.880	10.060	9.837	9,165,528
2025-04-30	9.950	9.980	9.820	9.830	9.612	8,131,456
2025-04-29	9.890	10.020	9.750	9.870	9.652	16,270,299
2025-04-28	9.710	10.690	9.540	10.100	9.876	23,558,650

← NewerPage 6 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.