Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.350	10.400	10.230	10.290	10.062	5,782,700
2025-01-21	10.530	10.580	10.290	10.400	10.170	6,971,656
2025-01-20	10.500	10.720	10.470	10.510	10.277	8,182,628
2025-01-17	10.450	10.730	10.300	10.450	10.219	11,183,390
2025-01-16	10.610	10.610	10.400	10.510	10.277	16,349,098
2025-01-15	10.110	10.540	10.070	10.370	10.140	15,102,098
2025-01-14	9.840	10.150	9.790	10.120	9.896	10,149,586
2025-01-13	9.600	9.860	9.590	9.810	9.593	5,646,000
2025-01-10	9.990	10.060	9.740	9.740	9.524	6,788,140
2025-01-09	9.840	10.000	9.750	9.950	9.730	6,998,020
2025-01-08	9.960	10.050	9.630	9.870	9.652	10,246,000
2025-01-07	9.990	10.080	9.830	10.060	9.837	10,610,400
2025-01-06	9.600	10.110	9.520	10.000	9.779	15,008,200
2025-01-03	9.900	10.050	9.650	9.670	9.456	12,295,736
2025-01-02	10.080	10.250	9.790	9.870	9.652	12,060,200
2024-12-31	10.420	10.490	10.060	10.080	9.857	11,727,400
2024-12-30	10.420	10.480	10.310	10.400	10.170	6,662,594
2024-12-27	10.390	10.580	10.350	10.500	10.268	9,009,400
2024-12-26	10.270	10.420	10.230	10.300	10.072	7,212,400
2024-12-25	10.500	10.550	10.190	10.280	10.052	8,945,160
2024-12-24	10.430	10.640	10.430	10.550	10.316	8,008,660
2024-12-23	10.820	10.850	10.390	10.450	10.219	12,929,450
2024-12-20	10.880	10.950	10.780	10.820	10.581	10,781,803
2024-12-19	10.760	10.900	10.650	10.890	10.649	9,232,948
2024-12-18	10.940	11.010	10.810	10.870	10.629	9,508,600
2024-12-17	11.150	11.240	10.850	10.930	10.688	12,561,630
2024-12-16	11.300	11.490	11.140	11.200	10.952	13,498,396
2024-12-13	11.400	11.450	11.200	11.220	10.972	16,735,309
2024-12-12	11.600	11.610	11.330	11.500	11.245	19,421,790
2024-12-11	11.560	11.680	11.520	11.580	11.324	15,897,947
2024-12-10	11.940	12.000	11.560	11.620	11.363	24,388,920
2024-12-09	11.750	11.930	11.500	11.660	11.402	20,301,995
2024-12-06	11.800	11.880	11.520	11.760	11.500	21,171,194
2024-12-05	11.850	12.000	11.710	11.780	11.519	26,544,609
2024-12-04	12.120	12.520	11.850	11.930	11.666	40,059,288
2024-12-03	11.860	12.910	11.620	12.290	12.018	57,489,426
2024-12-02	11.520	11.910	11.400	11.900	11.637	33,191,995
2024-11-29	11.410	11.760	11.230	11.590	11.333	33,230,004
2024-11-28	11.520	12.310	11.520	11.610	11.353	37,918,001
2024-11-27	11.450	11.630	10.900	11.560	11.304	51,926,250
2024-11-26	13.000	13.000	11.710	11.840	11.578	88,552,308
2024-11-25	11.430	12.500	11.360	12.500	12.223	49,637,264
2024-11-22	11.600	12.140	11.340	11.360	11.109	45,067,624
2024-11-21	11.300	12.200	11.210	11.830	11.568	55,855,252
2024-11-20	10.790	11.230	10.710	11.200	10.952	18,392,184
2024-11-19	10.510	10.820	10.390	10.790	10.551	14,221,567
2024-11-18	10.820	10.950	10.450	10.550	10.316	16,072,601
2024-11-15	10.950	11.180	10.700	10.700	10.463	17,463,970
2024-11-14	11.400	11.640	11.000	11.030	10.786	24,379,563
2024-11-13	11.100	11.530	11.040	11.300	11.050	16,151,600
2024-11-12	11.520	11.690	11.120	11.260	11.011	21,077,749
2024-11-11	11.140	11.450	11.080	11.450	11.197	21,709,899
2024-11-08	11.480	11.720	11.180	11.190	10.942	27,151,261
2024-11-07	11.120	11.500	11.100	11.360	11.109	22,589,643
2024-11-06	11.500	11.710	11.180	11.280	11.030	35,181,928
2024-11-05	10.820	11.460	10.670	11.380	11.128	44,886,718
2024-11-04	10.920	11.150	10.720	10.900	10.659	40,960,931
2024-11-01	10.780	10.940	10.430	10.520	10.287	30,385,105
2024-10-31	10.320	10.500	10.220	10.430	10.199	11,880,260
2024-10-30	10.340	10.490	10.130	10.270	10.043	11,019,900

← NewerPage 8 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.