CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.650 | 6.840 | 6.650 | 6.790 | 6.790 | 3,578,817 |
| 2024-07-25 | 6.550 | 6.750 | 6.500 | 6.640 | 6.640 | 3,361,761 |
| 2024-07-24 | 6.650 | 6.770 | 6.530 | 6.570 | 6.570 | 4,672,334 |
| 2024-07-23 | 7.080 | 7.100 | 6.700 | 6.700 | 6.700 | 6,910,060 |
| 2024-07-22 | 7.380 | 7.420 | 7.040 | 7.090 | 7.090 | 8,618,124 |
| 2024-07-19 | 6.840 | 7.480 | 6.820 | 7.360 | 7.360 | 9,033,183 |
| 2024-07-18 | 6.920 | 6.930 | 6.680 | 6.880 | 6.880 | 3,541,863 |
| 2024-07-17 | 7.030 | 7.040 | 6.910 | 6.920 | 6.920 | 2,555,624 |
| 2024-07-16 | 6.990 | 7.100 | 6.910 | 7.040 | 7.040 | 2,726,002 |
| 2024-07-15 | 7.220 | 7.230 | 6.980 | 7.000 | 7.000 | 2,929,983 |
| 2024-07-12 | 7.260 | 7.330 | 7.190 | 7.220 | 7.220 | 3,491,881 |
| 2024-07-11 | 7.120 | 7.350 | 7.080 | 7.320 | 7.320 | 5,159,041 |
| 2024-07-10 | 7.000 | 7.150 | 6.950 | 6.960 | 6.960 | 2,938,240 |
| 2024-07-09 | 6.820 | 7.080 | 6.710 | 7.040 | 7.040 | 4,238,368 |
| 2024-07-08 | 7.140 | 7.140 | 6.780 | 6.820 | 6.820 | 3,161,385 |
| 2024-07-05 | 7.050 | 7.200 | 6.890 | 7.120 | 7.120 | 3,941,382 |
| 2024-07-04 | 7.360 | 7.380 | 7.010 | 7.050 | 7.050 | 4,921,999 |
| 2024-07-03 | 7.450 | 7.520 | 7.310 | 7.360 | 7.360 | 4,223,565 |
| 2024-07-02 | 7.510 | 7.550 | 7.400 | 7.460 | 7.460 | 4,530,625 |
| 2024-07-01 | 7.600 | 7.730 | 7.330 | 7.510 | 7.510 | 7,114,549 |
| 2024-06-28 | 7.700 | 7.890 | 7.650 | 7.670 | 7.670 | 6,084,002 |
| 2024-06-27 | 7.910 | 7.990 | 7.700 | 7.700 | 7.700 | 5,567,499 |
| 2024-06-26 | 7.730 | 8.040 | 7.590 | 8.000 | 8.000 | 5,198,687 |
| 2024-06-25 | 8.170 | 8.220 | 7.680 | 7.770 | 7.770 | 8,124,801 |
| 2024-06-24 | 8.550 | 8.770 | 8.100 | 8.140 | 8.074 | 9,618,629 |
| 2024-06-21 | 8.850 | 8.960 | 8.550 | 8.610 | 8.540 | 11,477,280 |
| 2024-06-20 | 8.690 | 9.370 | 8.640 | 8.890 | 8.818 | 19,040,900 |
| 2024-06-19 | 8.750 | 8.820 | 8.580 | 8.670 | 8.600 | 6,271,882 |
| 2024-06-18 | 8.590 | 8.790 | 8.580 | 8.790 | 8.719 | 6,651,605 |
| 2024-06-17 | 8.730 | 8.740 | 8.500 | 8.590 | 8.520 | 7,210,366 |
| 2024-06-14 | 9.090 | 9.210 | 8.780 | 8.830 | 8.758 | 13,012,140 |
| 2024-06-13 | 8.730 | 9.530 | 8.690 | 9.210 | 9.135 | 18,286,270 |
| 2024-06-12 | 8.740 | 8.890 | 8.720 | 8.740 | 8.669 | 8,590,881 |
| 2024-06-11 | 8.420 | 8.770 | 8.210 | 8.750 | 8.679 | 7,013,107 |
| 2024-06-07 | 8.550 | 8.800 | 8.460 | 8.460 | 8.391 | 7,083,049 |
| 2024-06-06 | 8.900 | 9.060 | 8.170 | 8.600 | 8.530 | 15,493,290 |
| 2024-06-05 | 9.120 | 9.330 | 8.960 | 8.960 | 8.887 | 9,590,810 |
| 2024-06-04 | 9.010 | 9.060 | 8.720 | 9.060 | 8.987 | 9,584,568 |
| 2024-06-03 | 9.110 | 9.200 | 8.800 | 8.950 | 8.877 | 10,896,850 |
| 2024-05-31 | 9.200 | 9.360 | 9.120 | 9.190 | 9.116 | 10,929,770 |
| 2024-05-30 | 9.460 | 9.460 | 9.020 | 9.140 | 9.066 | 15,233,100 |
| 2024-05-29 | 9.550 | 9.690 | 9.290 | 9.450 | 9.373 | 19,174,550 |
| 2024-05-28 | 10.200 | 10.270 | 9.540 | 9.690 | 9.611 | 24,178,070 |
| 2024-05-27 | 10.510 | 10.510 | 9.710 | 10.280 | 10.197 | 35,924,380 |
| 2024-05-24 | 13.630 | 13.900 | 10.920 | 11.030 | 10.941 | 55,227,570 |
| 2024-05-23 | 12.850 | 14.500 | 12.640 | 13.650 | 13.539 | 47,971,710 |
| 2024-05-22 | 11.360 | 12.180 | 10.530 | 12.180 | 12.081 | 45,300,480 |
| 2024-05-21 | 9.250 | 10.240 | 9.200 | 10.150 | 10.068 | 28,251,170 |
| 2024-05-20 | 8.880 | 9.390 | 8.670 | 9.300 | 9.225 | 18,601,850 |
| 2024-05-17 | 7.890 | 8.830 | 7.830 | 8.630 | 8.560 | 12,635,880 |
| 2024-05-16 | 7.900 | 7.980 | 7.850 | 7.850 | 7.786 | 1,632,869 |
| 2024-05-15 | 7.940 | 7.990 | 7.810 | 7.810 | 7.747 | 1,928,749 |
| 2024-05-14 | 7.920 | 8.100 | 7.920 | 7.930 | 7.866 | 2,396,444 |
| 2024-05-13 | 8.090 | 8.180 | 7.890 | 7.900 | 7.836 | 3,272,105 |
| 2024-05-10 | 8.570 | 8.580 | 8.100 | 8.180 | 8.114 | 5,386,942 |
| 2024-05-09 | 8.300 | 8.760 | 8.270 | 8.580 | 8.510 | 5,987,287 |
| 2024-05-08 | 8.200 | 8.450 | 8.130 | 8.230 | 8.163 | 3,751,780 |
| 2024-05-07 | 8.100 | 8.340 | 8.050 | 8.330 | 8.263 | 4,955,348 |
| 2024-05-06 | 7.950 | 8.140 | 7.870 | 8.100 | 8.034 | 4,406,912 |
| 2024-04-30 | 7.980 | 8.020 | 7.770 | 7.820 | 7.757 | 3,123,563 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.