CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.820 | 8.120 | 7.380 | 7.700 | 7.700 | 42,380,330 |
| 2025-04-24 | 8.400 | 8.990 | 8.230 | 8.230 | 8.230 | 34,872,850 |
| 2025-04-23 | 8.750 | 9.160 | 8.360 | 8.600 | 8.600 | 48,277,230 |
| 2025-04-22 | 9.410 | 9.440 | 8.200 | 8.380 | 8.380 | 47,977,200 |
| 2025-04-21 | 9.050 | 9.650 | 8.930 | 9.170 | 9.170 | 38,986,550 |
| 2025-04-18 | 8.830 | 9.680 | 8.420 | 9.660 | 9.660 | 67,556,960 |
| 2025-04-17 | 7.860 | 8.820 | 7.710 | 8.820 | 8.820 | 60,080,070 |
| 2025-04-16 | 7.250 | 7.660 | 6.880 | 7.350 | 7.350 | 21,211,180 |
| 2025-04-15 | 7.160 | 7.850 | 7.010 | 7.440 | 7.440 | 25,382,740 |
| 2025-04-14 | 6.300 | 6.900 | 6.260 | 6.870 | 6.870 | 10,373,350 |
| 2025-04-11 | 6.150 | 6.580 | 6.000 | 6.300 | 6.300 | 5,831,156 |
| 2025-04-10 | 6.150 | 6.250 | 6.100 | 6.140 | 6.140 | 4,251,022 |
| 2025-04-09 | 5.760 | 6.040 | 5.520 | 6.000 | 6.000 | 4,409,826 |
| 2025-04-08 | 5.750 | 5.990 | 5.700 | 5.850 | 5.850 | 3,571,151 |
| 2025-04-07 | 6.580 | 6.580 | 5.530 | 5.690 | 5.690 | 6,478,950 |
| 2025-04-03 | 6.820 | 6.870 | 6.720 | 6.790 | 6.790 | 2,240,772 |
| 2025-04-02 | 6.790 | 6.940 | 6.790 | 6.850 | 6.850 | 2,110,629 |
| 2025-04-01 | 6.710 | 6.910 | 6.680 | 6.820 | 6.820 | 3,423,531 |
| 2025-03-31 | 6.730 | 6.780 | 6.590 | 6.660 | 6.660 | 3,341,056 |
| 2025-03-28 | 6.950 | 7.040 | 6.770 | 6.790 | 6.790 | 3,961,612 |
| 2025-03-27 | 6.810 | 7.020 | 6.660 | 6.960 | 6.960 | 5,421,198 |
| 2025-03-26 | 6.670 | 6.880 | 6.670 | 6.800 | 6.800 | 2,987,783 |
| 2025-03-25 | 6.660 | 6.740 | 6.560 | 6.710 | 6.710 | 2,279,385 |
| 2025-03-24 | 6.850 | 6.890 | 6.560 | 6.640 | 6.640 | 3,191,069 |
| 2025-03-21 | 6.890 | 6.940 | 6.820 | 6.830 | 6.830 | 2,298,400 |
| 2025-03-20 | 6.990 | 6.990 | 6.880 | 6.920 | 6.920 | 1,843,081 |
| 2025-03-19 | 7.030 | 7.040 | 6.910 | 6.940 | 6.940 | 3,089,827 |
| 2025-03-18 | 6.920 | 7.220 | 6.920 | 7.040 | 7.040 | 6,246,384 |
| 2025-03-17 | 6.920 | 6.970 | 6.880 | 6.910 | 6.910 | 2,705,152 |
| 2025-03-14 | 6.790 | 6.920 | 6.760 | 6.900 | 6.900 | 3,933,936 |
| 2025-03-13 | 6.960 | 6.960 | 6.760 | 6.840 | 6.840 | 3,898,469 |
| 2025-03-12 | 6.980 | 7.030 | 6.910 | 6.930 | 6.930 | 3,841,094 |
| 2025-03-11 | 6.870 | 6.970 | 6.820 | 6.970 | 6.970 | 4,065,683 |
| 2025-03-10 | 6.940 | 6.970 | 6.810 | 6.910 | 6.910 | 6,366,280 |
| 2025-03-07 | 7.180 | 7.180 | 7.020 | 7.040 | 7.040 | 4,251,429 |
| 2025-03-06 | 7.070 | 7.180 | 7.040 | 7.170 | 7.170 | 4,614,499 |
| 2025-03-05 | 7.130 | 7.150 | 6.980 | 7.060 | 7.060 | 3,419,562 |
| 2025-03-04 | 7.080 | 7.180 | 7.020 | 7.120 | 7.120 | 3,392,088 |
| 2025-03-03 | 7.000 | 7.180 | 6.990 | 7.080 | 7.080 | 4,021,466 |
| 2025-02-28 | 7.150 | 7.170 | 6.960 | 6.990 | 6.990 | 5,500,053 |
| 2025-02-27 | 7.210 | 7.230 | 7.090 | 7.220 | 7.220 | 4,529,894 |
| 2025-02-26 | 7.160 | 7.260 | 7.160 | 7.210 | 7.210 | 3,427,318 |
| 2025-02-25 | 7.140 | 7.230 | 7.140 | 7.170 | 7.170 | 3,445,549 |
| 2025-02-24 | 7.310 | 7.310 | 7.150 | 7.210 | 7.210 | 3,648,062 |
| 2025-02-21 | 7.160 | 7.300 | 7.120 | 7.290 | 7.290 | 4,500,476 |
| 2025-02-20 | 7.100 | 7.230 | 7.090 | 7.210 | 7.210 | 3,544,606 |
| 2025-02-19 | 6.930 | 7.120 | 6.910 | 7.120 | 7.120 | 2,934,213 |
| 2025-02-18 | 7.050 | 7.150 | 6.920 | 6.960 | 6.960 | 3,613,375 |
| 2025-02-17 | 7.020 | 7.200 | 7.010 | 7.120 | 7.120 | 3,361,556 |
| 2025-02-14 | 7.020 | 7.320 | 7.020 | 7.060 | 7.060 | 5,106,810 |
| 2025-02-13 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 2,689,561 |
| 2025-02-12 | 6.990 | 7.070 | 6.930 | 7.040 | 7.040 | 2,987,803 |
| 2025-02-11 | 7.050 | 7.070 | 6.910 | 6.990 | 6.990 | 3,318,191 |
| 2025-02-10 | 7.000 | 7.030 | 6.920 | 7.030 | 7.030 | 2,456,458 |
| 2025-02-07 | 6.930 | 7.030 | 6.870 | 6.950 | 6.950 | 4,416,213 |
| 2025-02-06 | 6.670 | 6.940 | 6.600 | 6.920 | 6.920 | 4,386,330 |
| 2025-02-05 | 6.600 | 6.690 | 6.510 | 6.660 | 6.660 | 3,018,819 |
| 2025-01-27 | 6.590 | 6.650 | 6.460 | 6.500 | 6.500 | 1,880,148 |
| 2025-01-24 | 6.430 | 6.540 | 6.390 | 6.530 | 6.530 | 2,595,898 |
| 2025-01-23 | 6.470 | 6.570 | 6.450 | 6.460 | 6.460 | 2,535,374 |
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.