Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.600	10.720	10.280	10.320	10.092	15,030,500
2024-10-28	10.650	10.660	10.500	10.650	10.414	12,929,700
2024-10-25	10.250	10.700	10.210	10.580	10.346	19,592,355
2024-10-24	10.330	10.370	10.140	10.170	9.945	10,830,218
2024-10-23	10.290	10.490	10.180	10.380	10.150	17,330,757
2024-10-22	10.060	10.330	10.030	10.290	10.062	16,238,200
2024-10-21	9.940	10.250	9.920	10.090	9.867	17,902,648
2024-10-18	9.600	10.150	9.510	9.920	9.700	24,138,506
2024-10-17	9.680	9.840	9.550	9.550	9.339	11,085,662
2024-10-16	9.530	9.770	9.450	9.640	9.427	10,566,465
2024-10-15	9.710	9.970	9.540	9.610	9.397	13,503,107
2024-10-14	9.590	9.820	9.400	9.760	9.544	12,457,060
2024-10-11	10.010	10.010	9.370	9.520	9.309	15,587,060
2024-10-10	10.140	10.450	9.910	10.000	9.779	17,182,065
2024-10-09	10.980	10.980	10.130	10.130	9.906	28,296,659
2024-10-08	11.680	11.680	10.540	11.260	11.011	40,535,812
2024-09-30	10.120	10.620	9.920	10.620	10.385	34,308,865
2024-09-27	9.280	9.840	9.270	9.650	9.436	21,743,303
2024-09-26	8.880	9.170	8.860	9.170	8.967	10,146,705
2024-09-25	8.980	9.180	8.890	8.910	8.713	12,895,786
2024-09-24	8.470	8.930	8.470	8.930	8.732	11,977,237
2024-09-23	8.460	8.570	8.420	8.460	8.273	4,531,314
2024-09-20	8.650	8.660	8.440	8.500	8.312	4,808,700
2024-09-19	8.440	8.720	8.350	8.650	8.459	6,762,633
2024-09-18	8.350	8.430	8.230	8.350	8.165	4,939,500
2024-09-13	8.600	8.640	8.360	8.360	8.175	4,827,501
2024-09-12	8.610	8.790	8.580	8.600	8.410	5,502,900
2024-09-11	8.570	8.740	8.510	8.660	8.468	7,363,760
2024-09-10	8.600	8.640	8.300	8.570	8.380	5,721,500
2024-09-09	8.550	8.690	8.510	8.580	8.390	5,235,186
2024-09-06	8.810	8.850	8.610	8.620	8.429	7,232,709
2024-09-05	8.900	9.020	8.780	8.860	8.664	9,604,084
2024-09-04	8.780	9.020	8.710	8.870	8.674	11,870,410
2024-09-03	8.670	8.860	8.620	8.820	8.625	6,936,990
2024-09-02	8.700	8.910	8.660	8.680	8.488	8,762,300
2024-08-30	8.620	8.910	8.570	8.750	8.556	11,815,508
2024-08-29	8.280	8.710	8.280	8.650	8.459	11,783,360
2024-08-28	8.180	8.350	8.120	8.290	8.107	5,095,540
2024-08-27	8.400	8.400	8.140	8.180	7.999	6,873,140
2024-08-26	8.120	8.520	8.120	8.450	8.263	9,217,234
2024-08-23	8.080	8.240	8.040	8.170	7.989	5,401,060
2024-08-22	8.360	8.400	8.160	8.190	8.009	4,627,000
2024-08-21	8.220	8.410	8.150	8.360	8.175	5,278,500
2024-08-20	8.400	8.510	8.200	8.230	8.048	5,989,820
2024-08-19	8.370	8.550	8.350	8.430	8.243	5,039,160
2024-08-16	8.510	8.550	8.380	8.380	8.195	5,121,500
2024-08-15	8.450	8.620	8.350	8.510	8.322	6,634,060
2024-08-14	8.660	8.680	8.450	8.470	8.283	5,593,960
2024-08-13	8.580	8.690	8.500	8.660	8.468	4,586,728
2024-08-12	8.590	8.690	8.540	8.570	8.380	4,419,100
2024-08-09	8.800	8.880	8.630	8.640	8.449	5,200,600
2024-08-08	8.780	8.840	8.630	8.750	8.556	5,122,700
2024-08-07	8.840	8.880	8.670	8.790	8.595	5,961,501
2024-08-06	8.750	8.890	8.710	8.840	8.644	6,845,989
2024-08-05	8.840	9.070	8.650	8.650	8.459	9,579,996
2024-08-02	8.950	9.100	8.890	8.910	8.713	7,880,700
2024-08-01	9.040	9.170	8.950	9.010	8.811	9,044,800
2024-07-31	8.740	9.040	8.590	9.030	8.830	9,764,600
2024-07-30	8.650	8.770	8.560	8.700	8.507	5,065,999
2024-07-29	8.770	8.780	8.590	8.700	8.507	5,849,120

← NewerPage 9 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.