Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.700	9.800	9.670	9.730	9.515	5,082,249
2025-04-24	9.760	9.850	9.650	9.680	9.466	6,236,023
2025-04-23	9.700	9.820	9.660	9.780	9.564	7,435,304
2025-04-22	9.600	9.730	9.540	9.670	9.456	6,419,095
2025-04-21	9.470	9.650	9.420	9.640	9.427	4,442,260
2025-04-18	9.540	9.580	9.420	9.500	9.290	4,302,500
2025-04-17	9.430	9.600	9.430	9.540	9.329	4,984,023
2025-04-16	9.630	9.650	9.330	9.460	9.251	6,683,760
2025-04-15	9.610	9.770	9.580	9.680	9.466	7,601,275
2025-04-14	9.550	9.680	9.530	9.630	9.417	7,772,360
2025-04-11	9.320	9.570	9.300	9.450	9.241	6,802,500
2025-04-10	9.490	9.640	9.430	9.440	9.231	11,422,490
2025-04-09	9.050	9.360	8.520	9.280	9.075	15,225,415
2025-04-08	9.300	9.600	9.010	9.190	8.987	20,890,655
2025-04-07	10.010	10.100	9.620	9.620	9.407	13,163,300
2025-04-03	10.700	10.790	10.510	10.690	10.453	8,206,860
2025-04-02	10.730	10.970	10.710	10.790	10.551	9,030,860
2025-04-01	10.560	10.860	10.540	10.730	10.493	9,562,380
2025-03-31	10.710	10.720	10.370	10.530	10.297	11,345,800
2025-03-28	11.150	11.160	10.720	10.740	10.502	17,387,590
2025-03-27	11.080	11.270	10.980	11.210	10.962	17,373,754
2025-03-26	11.000	11.320	10.960	11.130	10.884	16,807,502
2025-03-25	10.680	11.130	10.660	11.110	10.864	20,299,522
2025-03-24	10.900	10.960	10.460	10.690	10.453	13,442,280
2025-03-21	11.100	11.140	10.860	10.900	10.659	11,741,700
2025-03-20	11.190	11.240	11.100	11.140	10.893	9,495,200
2025-03-19	11.260	11.280	11.120	11.200	10.952	11,094,035
2025-03-18	11.260	11.340	11.210	11.300	11.050	16,772,648
2025-03-17	11.130	11.400	11.090	11.200	10.952	20,009,355
2025-03-14	11.060	11.500	10.920	11.110	10.864	19,973,483
2025-03-13	10.980	11.100	10.770	10.900	10.659	14,166,060
2025-03-12	11.140	11.210	11.000	11.010	10.766	15,070,118
2025-03-11	10.890	11.080	10.800	11.070	10.825	16,374,640
2025-03-10	11.130	11.270	10.930	11.010	10.766	20,602,860
2025-03-07	10.990	11.410	10.970	11.160	10.913	31,767,799
2025-03-06	11.080	11.120	10.950	11.070	10.825	21,392,960
2025-03-05	11.100	11.120	10.840	11.000	10.757	18,582,611
2025-03-04	11.190	11.240	11.010	11.140	10.893	29,884,374
2025-03-03	11.340	11.850	11.300	11.400	11.148	50,560,536
2025-02-28	11.000	11.450	10.950	11.170	10.923	40,432,581
2025-02-27	10.920	11.170	10.870	11.110	10.864	30,965,891
2025-02-26	10.630	10.940	10.620	10.900	10.659	20,590,738
2025-02-25	10.650	10.770	10.580	10.600	10.365	10,919,350
2025-02-24	10.780	10.900	10.670	10.760	10.522	11,981,792
2025-02-21	10.830	10.860	10.720	10.820	10.581	13,540,790
2025-02-20	10.700	10.850	10.640	10.840	10.600	13,236,765
2025-02-19	10.510	10.750	10.450	10.730	10.493	13,776,456
2025-02-18	10.690	10.940	10.580	10.600	10.365	21,040,343
2025-02-17	10.750	10.830	10.540	10.630	10.395	15,683,959
2025-02-14	10.730	10.970	10.730	10.830	10.590	11,925,678
2025-02-13	10.850	10.980	10.780	10.790	10.551	13,743,600
2025-02-12	10.780	10.940	10.740	10.880	10.639	12,043,660
2025-02-11	10.870	10.920	10.740	10.840	10.600	12,877,160
2025-02-10	11.010	11.090	10.790	10.930	10.688	25,284,040
2025-02-07	11.000	11.280	10.850	11.080	10.835	42,089,479
2025-02-06	10.120	11.140	10.080	10.790	10.551	30,626,867
2025-02-05	10.180	10.260	10.070	10.130	9.906	6,669,900
2025-01-27	10.230	10.340	10.080	10.080	9.857	6,225,423
2025-01-24	10.130	10.270	10.090	10.230	10.004	6,768,885
2025-01-23	10.390	10.460	10.150	10.160	9.935	9,733,661

← NewerPage 7 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.