CHEMSPEC ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.250	9.260	8.760	9.090	9.016	4,345,232
2024-01-23	9.030	9.260	8.850	9.200	9.125	3,737,202
2024-01-22	9.520	9.570	8.910	9.000	8.927	8,671,674
2024-01-19	10.000	10.200	9.650	9.670	9.592	4,492,538
2024-01-18	10.060	10.170	9.760	10.100	10.018	3,389,548
2024-01-17	10.220	10.310	10.100	10.130	10.048	2,299,520
2024-01-16	10.340	10.350	10.090	10.310	10.226	2,650,919
2024-01-15	10.400	10.420	10.240	10.290	10.207	2,132,596
2024-01-12	10.550	10.640	10.380	10.390	10.306	2,260,840
2024-01-11	10.280	10.600	10.260	10.540	10.455	2,562,873
2024-01-10	10.490	10.490	10.190	10.280	10.197	1,849,508
2024-01-09	10.350	10.580	10.350	10.440	10.355	2,515,185
2024-01-08	10.690	10.700	10.350	10.350	10.266	2,583,178
2024-01-05	10.730	10.850	10.600	10.670	10.584	2,992,895
2024-01-04	10.800	10.800	10.660	10.720	10.633	1,975,118
2024-01-03	11.020	11.030	10.750	10.820	10.732	3,160,900
2024-01-02	11.200	11.260	11.000	11.030	10.941	3,507,420
2023-12-29	11.020	11.270	10.960	11.230	11.139	3,077,705
2023-12-28	10.680	11.110	10.650	11.020	10.931	3,472,927
2023-12-27	10.590	10.820	10.500	10.770	10.683	2,433,305
2023-12-26	10.890	10.890	10.540	10.600	10.514	3,424,108
2023-12-25	10.910	11.070	10.810	10.890	10.802	2,869,448
2023-12-22	11.150	11.160	10.870	10.900	10.812	3,705,727
2023-12-21	11.310	11.480	10.860	11.160	11.070	5,376,037
2023-12-20	11.250	11.720	11.250	11.330	11.238	8,364,329
2023-12-19	10.810	11.570	10.720	11.250	11.159	7,930,146
2023-12-18	10.940	10.940	10.750	10.780	10.693	2,322,745
2023-12-15	10.970	11.010	10.900	10.950	10.861	1,869,152
2023-12-14	11.060	11.130	10.940	10.950	10.861	2,822,880
2023-12-13	11.180	11.180	11.010	11.020	10.931	3,008,271
2023-12-12	11.270	11.290	11.130	11.180	11.089	2,450,979
2023-12-11	11.100	11.250	10.960	11.240	11.149	3,122,106
2023-12-08	11.150	11.250	11.070	11.070	10.980	3,433,935
2023-12-07	11.210	11.290	11.070	11.150	11.060	2,477,097
2023-12-06	11.170	11.410	11.170	11.220	11.129	2,322,512
2023-12-05	11.480	11.490	11.210	11.210	11.119	3,191,292
2023-12-04	11.550	11.650	11.480	11.480	11.387	2,651,453
2023-12-01	11.490	11.590	11.380	11.520	11.427	2,463,616
2023-11-30	11.660	11.720	11.370	11.490	11.397	3,749,430
2023-11-29	11.920	11.950	11.600	11.660	11.566	3,297,218
2023-11-28	11.790	12.080	11.720	11.870	11.774	3,533,905
2023-11-27	11.810	11.980	11.690	11.780	11.685	3,526,799
2023-11-24	12.210	12.210	11.700	11.810	11.714	5,176,294
2023-11-23	12.100	12.270	11.980	12.240	12.141	3,732,729
2023-11-22	12.270	12.410	12.080	12.080	11.982	5,470,288
2023-11-21	12.720	12.750	12.360	12.380	12.280	6,962,465
2023-11-20	12.520	12.770	12.460	12.740	12.637	6,290,306
2023-11-17	12.340	12.620	12.340	12.470	12.369	4,188,749
2023-11-16	12.500	12.620	12.340	12.380	12.280	5,757,584
2023-11-15	12.700	12.820	12.580	12.630	12.528	5,608,701
2023-11-14	12.440	12.630	12.390	12.550	12.448	4,631,098
2023-11-13	12.490	12.580	12.410	12.490	12.389	4,859,254
2023-11-10	12.500	12.890	12.450	12.490	12.389	6,025,747
2023-11-09	12.850	13.030	12.580	12.620	12.518	9,185,768
2023-11-08	12.460	12.900	12.310	12.610	12.508	7,400,436
2023-11-07	12.520	12.590	12.370	12.500	12.399	4,812,710
2023-11-06	12.050	12.620	12.050	12.490	12.389	7,148,713
2023-11-03	11.840	12.110	11.720	11.990	11.893	4,570,470
2023-11-02	12.110	12.150	11.650	11.680	11.585	5,089,338
2023-11-01	12.190	12.510	11.940	12.110	12.012	5,129,462

← NewerPage 12 of 14 · 788 trading daysOlder →

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.