CHEMSPEC ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.190	12.510	11.940	12.110	12.012	5,129,462
2023-10-31	12.400	12.620	12.120	12.180	12.081	7,044,914
2023-10-30	12.250	12.810	12.250	12.530	12.428	8,402,640
2023-10-27	11.790	12.360	11.590	12.180	12.081	7,289,462
2023-10-26	11.400	11.800	11.360	11.790	11.694	5,141,676
2023-10-25	11.650	11.770	11.400	11.550	11.456	5,476,214
2023-10-24	10.880	11.680	10.820	11.570	11.476	8,304,291
2023-10-23	11.220	11.220	10.740	10.840	10.752	6,149,846
2023-10-20	11.500	11.620	11.180	11.180	11.089	6,594,657
2023-10-19	11.520	12.130	11.410	11.550	11.456	10,322,490
2023-10-18	12.440	12.460	11.500	11.610	11.516	13,649,840
2023-10-17	13.450	13.460	12.430	12.450	12.349	19,263,630
2023-10-16	13.540	14.240	13.530	13.800	13.688	22,555,450
2023-10-13	12.480	13.590	12.450	13.370	13.262	20,275,090
2023-10-12	12.770	12.830	12.350	12.590	12.488	7,613,896
2023-10-11	12.350	12.980	12.330	12.540	12.438	10,101,120
2023-10-10	12.250	12.660	12.240	12.360	12.260	6,822,336
2023-10-09	12.320	12.620	12.120	12.340	12.240	8,399,601
2023-09-28	12.270	12.350	12.120	12.260	12.161	5,904,531
2023-09-27	12.180	12.680	12.180	12.270	12.171	7,217,005
2023-09-26	12.680	12.680	12.080	12.350	12.250	10,034,820
2023-09-25	12.310	12.990	12.250	12.730	12.627	15,862,350
2023-09-22	12.040	12.410	12.000	12.320	12.220	5,501,987
2023-09-21	12.210	12.480	12.050	12.080	11.982	4,800,021
2023-09-20	12.250	12.520	12.180	12.270	12.171	6,181,090
2023-09-19	12.560	12.700	12.220	12.280	12.180	6,961,438
2023-09-18	12.500	12.770	12.420	12.560	12.458	7,153,295
2023-09-15	12.750	12.940	12.510	12.600	12.498	7,964,549
2023-09-14	13.090	13.090	12.590	12.770	12.667	9,275,978
2023-09-13	12.950	13.150	12.830	13.100	12.994	8,751,574
2023-09-12	13.070	13.330	12.940	13.120	13.014	11,466,480
2023-09-11	13.600	13.730	13.010	13.100	12.994	16,207,920
2023-09-08	13.620	14.230	13.570	13.650	13.539	17,410,920
2023-09-07	14.410	14.560	13.710	13.840	13.728	26,191,670
2023-09-06	14.080	15.130	13.800	14.660	14.541	38,876,410
2023-09-05	14.950	15.180	13.870	14.050	13.936	38,702,710
2023-09-04	15.600	16.170	14.280	15.030	14.908	41,871,130
2023-09-01	15.040	18.240	14.790	15.780	15.652	55,645,290
2023-08-31	13.910	16.300	13.020	15.200	15.077	55,556,360
2023-08-30	11.510	13.580	11.490	13.580	13.470	37,678,710
2023-08-29	10.350	11.390	10.300	11.320	11.228	17,078,380
2023-08-28	10.700	10.830	10.320	10.390	10.306	11,419,470
2023-08-25	10.590	10.670	10.120	10.150	10.068	9,069,109
2023-08-24	10.930	10.970	10.430	10.720	10.633	11,263,060
2023-08-23	11.070	11.400	10.910	10.930	10.841	9,932,709
2023-08-22	11.640	11.690	10.870	11.130	11.040	15,023,700
2023-08-21	11.540	11.860	11.470	11.470	11.377	13,440,340
2023-08-18	11.850	12.460	11.530	11.530	11.437	24,809,520
2023-08-17	11.270	11.490	11.130	11.390	11.298	13,347,880
2023-08-16	10.850	11.410	10.800	11.350	11.258	15,562,240
2023-08-15	11.200	11.240	10.730	10.870	10.782	10,603,700
2023-08-14	11.140	11.380	11.070	11.200	11.109	8,752,483
2023-08-11	11.630	11.750	11.200	11.250	11.159	15,864,630
2023-08-10	11.720	12.120	11.420	11.450	11.357	25,283,590
2023-08-09	11.060	11.450	10.960	11.270	11.179	13,031,500
2023-08-08	10.710	11.230	10.680	11.090	11.000	13,412,720
2023-08-07	10.860	10.910	10.660	10.690	10.603	7,325,159
2023-08-04	11.010	11.140	10.870	10.880	10.792	9,065,529
2023-08-03	10.830	11.250	10.820	11.030	10.941	12,302,520
2023-08-02	10.820	11.080	10.640	10.890	10.802	11,189,950

← NewerPage 13 of 14 · 789 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.