CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.650 | 7.980 | 7.640 | 7.970 | 7.905 | 3,672,768 |
| 2024-04-26 | 7.460 | 7.690 | 7.460 | 7.650 | 7.588 | 3,741,632 |
| 2024-04-25 | 7.480 | 7.670 | 7.440 | 7.540 | 7.479 | 2,866,218 |
| 2024-04-24 | 7.370 | 7.510 | 7.330 | 7.490 | 7.429 | 2,971,901 |
| 2024-04-23 | 7.250 | 7.540 | 7.250 | 7.360 | 7.300 | 2,941,998 |
| 2024-04-22 | 7.420 | 7.570 | 7.210 | 7.470 | 7.409 | 2,501,423 |
| 2024-04-19 | 7.550 | 7.690 | 7.400 | 7.450 | 7.390 | 3,003,151 |
| 2024-04-18 | 7.820 | 7.850 | 7.570 | 7.590 | 7.529 | 4,980,592 |
| 2024-04-17 | 7.310 | 7.890 | 7.310 | 7.890 | 7.826 | 5,311,869 |
| 2024-04-16 | 7.880 | 7.990 | 7.190 | 7.240 | 7.181 | 5,490,920 |
| 2024-04-15 | 8.710 | 8.780 | 7.750 | 7.910 | 7.846 | 8,685,265 |
| 2024-04-12 | 9.000 | 9.000 | 8.660 | 8.690 | 8.620 | 7,828,538 |
| 2024-04-11 | 8.830 | 9.150 | 8.770 | 9.040 | 8.967 | 11,170,550 |
| 2024-04-10 | 9.130 | 9.150 | 8.670 | 8.800 | 8.729 | 9,776,857 |
| 2024-04-09 | 8.290 | 9.270 | 8.280 | 9.210 | 9.135 | 15,066,280 |
| 2024-04-08 | 8.910 | 9.030 | 8.350 | 8.390 | 8.322 | 9,177,738 |
| 2024-04-03 | 8.880 | 9.280 | 8.780 | 8.930 | 8.858 | 11,649,110 |
| 2024-04-02 | 8.430 | 8.620 | 8.380 | 8.590 | 8.520 | 4,248,850 |
| 2024-04-01 | 8.280 | 8.480 | 8.270 | 8.440 | 8.372 | 3,041,111 |
| 2024-03-29 | 8.230 | 8.300 | 8.120 | 8.240 | 8.173 | 2,251,490 |
| 2024-03-28 | 8.030 | 8.340 | 8.020 | 8.230 | 8.163 | 2,864,263 |
| 2024-03-27 | 8.420 | 8.470 | 8.010 | 8.020 | 7.955 | 3,387,519 |
| 2024-03-26 | 8.370 | 8.510 | 8.240 | 8.430 | 8.362 | 2,836,614 |
| 2024-03-25 | 8.670 | 8.710 | 8.360 | 8.390 | 8.322 | 3,213,400 |
| 2024-03-22 | 8.930 | 8.990 | 8.660 | 8.700 | 8.630 | 3,750,288 |
| 2024-03-21 | 9.050 | 9.140 | 8.850 | 8.960 | 8.887 | 3,923,639 |
| 2024-03-20 | 8.830 | 9.100 | 8.830 | 9.030 | 8.957 | 5,055,162 |
| 2024-03-19 | 8.860 | 9.000 | 8.820 | 8.910 | 8.838 | 4,385,734 |
| 2024-03-18 | 8.850 | 8.860 | 8.700 | 8.860 | 8.788 | 4,322,425 |
| 2024-03-15 | 8.510 | 8.740 | 8.460 | 8.730 | 8.659 | 3,532,568 |
| 2024-03-14 | 8.740 | 8.800 | 8.390 | 8.540 | 8.471 | 4,273,568 |
| 2024-03-13 | 8.770 | 8.850 | 8.610 | 8.650 | 8.580 | 4,696,361 |
| 2024-03-12 | 8.520 | 8.920 | 8.490 | 8.810 | 8.739 | 5,774,181 |
| 2024-03-11 | 8.360 | 8.570 | 8.270 | 8.530 | 8.461 | 3,464,974 |
| 2024-03-08 | 8.170 | 8.370 | 8.170 | 8.300 | 8.233 | 2,620,814 |
| 2024-03-07 | 8.260 | 8.500 | 8.180 | 8.200 | 8.134 | 3,557,912 |
| 2024-03-06 | 8.150 | 8.380 | 8.100 | 8.260 | 8.193 | 3,096,823 |
| 2024-03-05 | 8.480 | 8.510 | 8.140 | 8.190 | 8.124 | 4,169,483 |
| 2024-03-04 | 8.730 | 8.730 | 8.350 | 8.520 | 8.451 | 4,149,435 |
| 2024-03-01 | 8.540 | 8.850 | 8.530 | 8.660 | 8.590 | 4,881,070 |
| 2024-02-29 | 7.880 | 8.500 | 7.880 | 8.480 | 8.411 | 6,342,154 |
| 2024-02-28 | 8.810 | 9.190 | 8.010 | 8.030 | 7.965 | 8,903,221 |
| 2024-02-27 | 8.430 | 8.770 | 8.430 | 8.770 | 8.699 | 5,016,169 |
| 2024-02-26 | 8.370 | 8.710 | 8.300 | 8.480 | 8.411 | 6,913,106 |
| 2024-02-23 | 8.280 | 8.550 | 8.200 | 8.530 | 8.461 | 6,159,609 |
| 2024-02-22 | 8.140 | 8.360 | 8.070 | 8.290 | 8.223 | 5,155,605 |
| 2024-02-21 | 7.910 | 8.380 | 7.840 | 8.090 | 8.024 | 5,847,804 |
| 2024-02-20 | 7.900 | 8.180 | 7.720 | 8.030 | 7.965 | 5,448,271 |
| 2024-02-19 | 8.050 | 8.090 | 7.720 | 7.960 | 7.896 | 8,352,440 |
| 2024-02-08 | 6.960 | 7.860 | 6.520 | 7.860 | 7.796 | 9,712,721 |
| 2024-02-07 | 7.300 | 7.430 | 6.830 | 6.920 | 6.864 | 6,839,374 |
| 2024-02-06 | 6.880 | 7.460 | 6.600 | 7.250 | 7.191 | 5,655,006 |
| 2024-02-05 | 7.810 | 7.830 | 6.800 | 7.080 | 7.023 | 6,796,031 |
| 2024-02-02 | 8.270 | 8.460 | 7.530 | 7.860 | 7.796 | 5,075,664 |
| 2024-02-01 | 8.300 | 8.490 | 8.170 | 8.240 | 8.173 | 3,091,564 |
| 2024-01-31 | 8.700 | 8.800 | 8.290 | 8.320 | 8.253 | 4,022,491 |
| 2024-01-30 | 8.920 | 9.130 | 8.790 | 8.830 | 8.758 | 4,059,975 |
| 2024-01-29 | 9.360 | 9.840 | 9.080 | 9.080 | 9.006 | 5,903,042 |
| 2024-01-26 | 9.430 | 9.640 | 9.230 | 9.250 | 9.175 | 4,178,599 |
| 2024-01-25 | 9.160 | 9.550 | 9.020 | 9.540 | 9.463 | 5,375,681 |
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.