CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.540 | 6.540 | 6.420 | 6.480 | 6.480 | 2,125,635 |
| 2025-01-21 | 6.670 | 6.670 | 6.500 | 6.540 | 6.540 | 2,147,143 |
| 2025-01-20 | 6.680 | 6.680 | 6.550 | 6.640 | 6.640 | 2,050,861 |
| 2025-01-17 | 6.580 | 6.620 | 6.490 | 6.560 | 6.560 | 2,072,139 |
| 2025-01-16 | 6.550 | 6.700 | 6.540 | 6.580 | 6.580 | 2,994,932 |
| 2025-01-15 | 6.600 | 6.660 | 6.520 | 6.540 | 6.540 | 2,845,764 |
| 2025-01-14 | 6.410 | 6.620 | 6.400 | 6.610 | 6.610 | 3,528,345 |
| 2025-01-13 | 6.230 | 6.390 | 6.130 | 6.380 | 6.380 | 2,373,878 |
| 2025-01-10 | 6.530 | 6.580 | 6.280 | 6.280 | 6.280 | 2,364,952 |
| 2025-01-09 | 6.470 | 6.570 | 6.450 | 6.520 | 6.520 | 2,176,896 |
| 2025-01-08 | 6.560 | 6.610 | 6.290 | 6.490 | 6.490 | 3,799,920 |
| 2025-01-07 | 6.480 | 6.610 | 6.420 | 6.610 | 6.610 | 2,914,392 |
| 2025-01-06 | 6.450 | 6.570 | 6.290 | 6.490 | 6.490 | 2,574,049 |
| 2025-01-03 | 6.730 | 6.760 | 6.400 | 6.450 | 6.450 | 3,760,573 |
| 2025-01-02 | 6.910 | 6.980 | 6.650 | 6.710 | 6.710 | 3,297,617 |
| 2024-12-31 | 7.090 | 7.130 | 6.890 | 6.910 | 6.910 | 3,356,624 |
| 2024-12-30 | 7.120 | 7.160 | 6.950 | 7.090 | 7.090 | 2,542,967 |
| 2024-12-27 | 7.030 | 7.220 | 7.000 | 7.150 | 7.150 | 3,664,671 |
| 2024-12-26 | 6.990 | 7.110 | 6.980 | 7.030 | 7.030 | 2,803,658 |
| 2024-12-25 | 7.160 | 7.200 | 6.910 | 6.950 | 6.950 | 4,670,925 |
| 2024-12-24 | 7.230 | 7.260 | 7.020 | 7.190 | 7.190 | 3,652,640 |
| 2024-12-23 | 7.510 | 7.570 | 7.150 | 7.170 | 7.170 | 4,034,434 |
| 2024-12-20 | 7.360 | 7.630 | 7.360 | 7.530 | 7.530 | 3,562,816 |
| 2024-12-19 | 7.360 | 7.420 | 7.280 | 7.390 | 7.390 | 3,331,798 |
| 2024-12-18 | 7.420 | 7.530 | 7.280 | 7.410 | 7.410 | 3,755,552 |
| 2024-12-17 | 7.800 | 7.810 | 7.360 | 7.410 | 7.410 | 6,823,991 |
| 2024-12-16 | 7.920 | 7.960 | 7.760 | 7.800 | 7.800 | 3,578,351 |
| 2024-12-13 | 8.120 | 8.140 | 7.900 | 7.900 | 7.900 | 5,964,667 |
| 2024-12-12 | 8.260 | 8.290 | 8.030 | 8.180 | 8.180 | 6,666,293 |
| 2024-12-11 | 8.100 | 8.290 | 8.100 | 8.260 | 8.260 | 5,484,209 |
| 2024-12-10 | 8.300 | 8.380 | 8.080 | 8.110 | 8.110 | 7,835,159 |
| 2024-12-09 | 8.140 | 8.220 | 8.010 | 8.080 | 8.080 | 5,337,325 |
| 2024-12-06 | 8.080 | 8.180 | 7.940 | 8.140 | 8.140 | 5,995,374 |
| 2024-12-05 | 8.080 | 8.190 | 8.000 | 8.120 | 8.120 | 5,794,755 |
| 2024-12-04 | 8.330 | 8.510 | 8.050 | 8.090 | 8.090 | 8,605,984 |
| 2024-12-03 | 8.200 | 8.330 | 8.150 | 8.260 | 8.260 | 7,461,527 |
| 2024-12-02 | 8.050 | 8.230 | 8.000 | 8.200 | 8.200 | 7,230,691 |
| 2024-11-29 | 7.990 | 8.130 | 7.770 | 8.050 | 8.050 | 8,029,393 |
| 2024-11-28 | 7.980 | 8.220 | 7.920 | 7.990 | 7.990 | 8,583,996 |
| 2024-11-27 | 8.000 | 8.010 | 7.610 | 8.000 | 8.000 | 11,794,110 |
| 2024-11-26 | 8.830 | 8.830 | 7.910 | 8.010 | 8.010 | 20,042,880 |
| 2024-11-25 | 8.700 | 9.410 | 8.540 | 8.810 | 8.810 | 18,693,260 |
| 2024-11-22 | 8.780 | 9.140 | 8.380 | 8.380 | 8.380 | 21,048,450 |
| 2024-11-21 | 8.170 | 9.040 | 8.070 | 8.650 | 8.650 | 23,083,120 |
| 2024-11-20 | 7.720 | 8.010 | 7.680 | 8.010 | 8.010 | 6,707,003 |
| 2024-11-19 | 7.500 | 7.790 | 7.420 | 7.780 | 7.780 | 6,158,846 |
| 2024-11-18 | 7.730 | 7.810 | 7.390 | 7.470 | 7.470 | 5,946,699 |
| 2024-11-15 | 7.800 | 7.930 | 7.670 | 7.680 | 7.680 | 6,784,340 |
| 2024-11-14 | 8.260 | 8.330 | 7.850 | 7.860 | 7.860 | 8,282,397 |
| 2024-11-13 | 8.200 | 8.450 | 8.080 | 8.320 | 8.320 | 9,398,468 |
| 2024-11-12 | 8.600 | 8.780 | 8.210 | 8.280 | 8.280 | 16,655,410 |
| 2024-11-11 | 7.920 | 8.560 | 7.920 | 8.430 | 8.430 | 18,386,890 |
| 2024-11-08 | 7.750 | 8.050 | 7.690 | 7.880 | 7.880 | 10,995,940 |
| 2024-11-07 | 7.510 | 7.760 | 7.450 | 7.740 | 7.740 | 9,048,957 |
| 2024-11-06 | 7.520 | 7.680 | 7.440 | 7.520 | 7.520 | 8,318,657 |
| 2024-11-05 | 7.280 | 7.500 | 7.280 | 7.480 | 7.480 | 7,283,772 |
| 2024-11-04 | 7.080 | 7.370 | 7.050 | 7.300 | 7.300 | 4,143,498 |
| 2024-11-01 | 7.340 | 7.590 | 7.070 | 7.070 | 7.070 | 7,310,285 |
| 2024-10-31 | 7.250 | 7.430 | 7.210 | 7.340 | 7.340 | 6,480,572 |
| 2024-10-30 | 7.330 | 7.410 | 7.160 | 7.260 | 7.260 | 7,110,723 |
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.