CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.610 | 8.720 | 8.530 | 8.670 | 8.670 | 5,559,320 |
| 2025-07-23 | 8.680 | 8.710 | 8.510 | 8.550 | 8.550 | 6,502,539 |
| 2025-07-22 | 8.670 | 8.720 | 8.560 | 8.700 | 8.700 | 6,578,838 |
| 2025-07-21 | 8.570 | 8.680 | 8.510 | 8.580 | 8.580 | 6,789,267 |
| 2025-07-18 | 8.570 | 8.630 | 8.420 | 8.500 | 8.500 | 5,293,464 |
| 2025-07-17 | 8.430 | 8.600 | 8.360 | 8.570 | 8.570 | 6,575,059 |
| 2025-07-16 | 8.150 | 8.530 | 8.150 | 8.430 | 8.430 | 9,561,771 |
| 2025-07-15 | 8.360 | 8.470 | 8.160 | 8.290 | 8.290 | 8,343,698 |
| 2025-07-14 | 8.290 | 8.440 | 8.270 | 8.420 | 8.420 | 8,088,937 |
| 2025-07-11 | 8.270 | 8.390 | 8.180 | 8.310 | 8.310 | 8,127,792 |
| 2025-07-10 | 8.090 | 8.490 | 8.080 | 8.300 | 8.300 | 11,273,390 |
| 2025-07-09 | 8.160 | 8.220 | 8.090 | 8.110 | 8.110 | 4,390,025 |
| 2025-07-08 | 8.130 | 8.210 | 7.980 | 8.190 | 8.190 | 5,265,728 |
| 2025-07-07 | 8.150 | 8.160 | 8.080 | 8.110 | 8.110 | 4,622,098 |
| 2025-07-04 | 8.330 | 8.330 | 8.090 | 8.100 | 8.100 | 6,030,868 |
| 2025-07-03 | 8.200 | 8.330 | 8.200 | 8.280 | 8.280 | 5,855,326 |
| 2025-07-02 | 8.470 | 8.470 | 8.160 | 8.250 | 8.250 | 7,712,487 |
| 2025-07-01 | 8.400 | 8.570 | 8.310 | 8.480 | 8.480 | 9,145,019 |
| 2025-06-30 | 8.200 | 8.430 | 8.200 | 8.380 | 8.380 | 9,269,410 |
| 2025-06-27 | 8.200 | 8.250 | 8.110 | 8.200 | 8.200 | 5,234,075 |
| 2025-06-26 | 8.150 | 8.310 | 8.110 | 8.130 | 8.130 | 7,297,850 |
| 2025-06-25 | 8.310 | 8.370 | 8.060 | 8.150 | 8.150 | 9,112,886 |
| 2025-06-24 | 8.100 | 8.390 | 7.980 | 8.270 | 8.270 | 8,752,240 |
| 2025-06-23 | 8.000 | 8.160 | 7.960 | 8.100 | 8.100 | 4,891,535 |
| 2025-06-20 | 8.080 | 8.160 | 7.940 | 8.040 | 8.040 | 5,941,215 |
| 2025-06-19 | 8.130 | 8.290 | 7.940 | 8.010 | 8.010 | 9,559,646 |
| 2025-06-18 | 8.260 | 8.330 | 8.110 | 8.210 | 8.210 | 4,795,176 |
| 2025-06-17 | 8.530 | 8.550 | 8.200 | 8.280 | 8.280 | 7,810,492 |
| 2025-06-16 | 8.520 | 8.610 | 8.450 | 8.520 | 8.520 | 4,751,626 |
| 2025-06-13 | 8.620 | 8.750 | 8.480 | 8.520 | 8.520 | 6,282,047 |
| 2025-06-12 | 8.400 | 8.770 | 8.400 | 8.700 | 8.700 | 10,023,040 |
| 2025-06-11 | 8.580 | 8.700 | 8.490 | 8.510 | 8.510 | 5,849,037 |
| 2025-06-10 | 8.650 | 8.940 | 8.510 | 8.630 | 8.630 | 10,305,760 |
| 2025-06-09 | 8.450 | 8.820 | 8.420 | 8.700 | 8.700 | 12,457,200 |
| 2025-06-06 | 8.580 | 8.690 | 8.320 | 8.440 | 8.440 | 6,554,220 |
| 2025-06-05 | 8.450 | 8.850 | 8.450 | 8.570 | 8.570 | 9,005,481 |
| 2025-06-04 | 8.450 | 8.670 | 8.400 | 8.520 | 8.520 | 9,460,122 |
| 2025-06-03 | 8.210 | 8.850 | 8.210 | 8.520 | 8.520 | 14,551,120 |
| 2025-05-30 | 8.340 | 8.700 | 8.150 | 8.280 | 8.280 | 14,228,070 |
| 2025-05-29 | 8.300 | 8.380 | 8.200 | 8.360 | 8.360 | 10,415,870 |
| 2025-05-28 | 8.440 | 8.570 | 8.240 | 8.280 | 8.280 | 8,272,419 |
| 2025-05-27 | 8.440 | 8.550 | 8.240 | 8.480 | 8.480 | 10,620,220 |
| 2025-05-26 | 8.100 | 8.570 | 8.020 | 8.510 | 8.510 | 14,092,830 |
| 2025-05-23 | 8.310 | 8.380 | 8.070 | 8.120 | 8.120 | 13,969,390 |
| 2025-05-22 | 8.030 | 8.560 | 7.950 | 8.320 | 8.320 | 22,422,500 |
| 2025-05-21 | 7.980 | 8.120 | 7.890 | 8.080 | 8.080 | 9,210,040 |
| 2025-05-20 | 7.910 | 8.030 | 7.830 | 7.970 | 7.970 | 7,953,497 |
| 2025-05-19 | 7.960 | 7.960 | 7.770 | 7.900 | 7.900 | 6,517,190 |
| 2025-05-16 | 7.710 | 7.920 | 7.680 | 7.880 | 7.880 | 9,402,221 |
| 2025-05-15 | 7.890 | 7.930 | 7.690 | 7.730 | 7.730 | 8,640,188 |
| 2025-05-14 | 7.970 | 8.070 | 7.830 | 7.950 | 7.950 | 13,706,050 |
| 2025-05-13 | 7.950 | 8.110 | 7.710 | 7.970 | 7.970 | 16,981,180 |
| 2025-05-12 | 7.820 | 7.940 | 7.720 | 7.880 | 7.880 | 14,295,630 |
| 2025-05-09 | 7.910 | 8.130 | 7.720 | 7.760 | 7.760 | 19,532,610 |
| 2025-05-08 | 7.820 | 8.020 | 7.790 | 7.840 | 7.840 | 17,437,680 |
| 2025-05-07 | 7.890 | 7.970 | 7.680 | 7.830 | 7.830 | 22,730,890 |
| 2025-05-06 | 7.510 | 7.920 | 7.410 | 7.820 | 7.820 | 27,234,480 |
| 2025-04-30 | 7.650 | 7.860 | 7.390 | 7.400 | 7.400 | 30,498,080 |
| 2025-04-29 | 7.730 | 7.740 | 7.430 | 7.640 | 7.640 | 19,816,060 |
| 2025-04-28 | 7.660 | 7.790 | 7.460 | 7.620 | 7.620 | 20,224,010 |
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.