CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.790 | 7.800 | 7.360 | 7.360 | 7.360 | 12,166,210 |
| 2024-10-28 | 7.790 | 7.880 | 7.660 | 7.880 | 7.880 | 7,977,198 |
| 2024-10-25 | 7.500 | 7.880 | 7.480 | 7.760 | 7.760 | 9,449,600 |
| 2024-10-24 | 7.460 | 7.570 | 7.450 | 7.500 | 7.500 | 5,704,752 |
| 2024-10-23 | 7.480 | 7.600 | 7.400 | 7.490 | 7.490 | 7,099,488 |
| 2024-10-22 | 7.460 | 7.570 | 7.360 | 7.480 | 7.480 | 7,545,248 |
| 2024-10-21 | 7.320 | 7.630 | 7.310 | 7.480 | 7.480 | 10,971,900 |
| 2024-10-18 | 6.900 | 7.420 | 6.900 | 7.310 | 7.310 | 10,096,560 |
| 2024-10-17 | 7.080 | 7.200 | 6.980 | 6.980 | 6.980 | 5,830,745 |
| 2024-10-16 | 7.030 | 7.400 | 6.960 | 7.080 | 7.080 | 6,688,006 |
| 2024-10-15 | 7.160 | 7.320 | 7.000 | 7.000 | 7.000 | 5,584,781 |
| 2024-10-14 | 7.130 | 7.210 | 6.830 | 7.200 | 7.200 | 9,009,202 |
| 2024-10-11 | 7.290 | 7.410 | 6.940 | 7.160 | 7.160 | 9,450,321 |
| 2024-10-10 | 7.460 | 7.750 | 7.220 | 7.330 | 7.330 | 9,626,161 |
| 2024-10-09 | 8.300 | 8.300 | 7.300 | 7.300 | 7.300 | 12,886,580 |
| 2024-10-08 | 9.100 | 9.100 | 7.960 | 8.390 | 8.390 | 22,705,710 |
| 2024-09-30 | 6.940 | 7.790 | 6.900 | 7.700 | 7.700 | 14,547,590 |
| 2024-09-27 | 6.460 | 6.770 | 6.450 | 6.710 | 6.710 | 5,415,787 |
| 2024-09-26 | 6.240 | 6.410 | 6.200 | 6.410 | 6.410 | 4,442,621 |
| 2024-09-25 | 6.190 | 6.390 | 6.190 | 6.210 | 6.210 | 4,704,892 |
| 2024-09-24 | 6.030 | 6.170 | 5.980 | 6.160 | 6.160 | 3,819,500 |
| 2024-09-23 | 5.990 | 6.040 | 5.920 | 5.990 | 5.990 | 1,252,283 |
| 2024-09-20 | 6.030 | 6.040 | 5.920 | 5.970 | 5.970 | 1,413,802 |
| 2024-09-19 | 5.920 | 6.040 | 5.880 | 6.000 | 6.000 | 2,481,897 |
| 2024-09-18 | 5.890 | 5.940 | 5.780 | 5.900 | 5.900 | 1,871,435 |
| 2024-09-13 | 5.950 | 5.980 | 5.820 | 5.820 | 5.820 | 2,184,266 |
| 2024-09-12 | 6.060 | 6.100 | 5.920 | 5.950 | 5.950 | 2,381,004 |
| 2024-09-11 | 6.060 | 6.100 | 6.010 | 6.040 | 6.040 | 2,481,014 |
| 2024-09-10 | 6.090 | 6.090 | 5.920 | 6.050 | 6.050 | 2,952,300 |
| 2024-09-09 | 6.050 | 6.180 | 6.040 | 6.080 | 6.080 | 3,223,518 |
| 2024-09-06 | 6.060 | 6.190 | 5.960 | 6.080 | 6.080 | 5,274,435 |
| 2024-09-05 | 6.000 | 6.090 | 6.000 | 6.030 | 6.030 | 2,050,316 |
| 2024-09-04 | 5.950 | 6.100 | 5.950 | 6.020 | 6.020 | 2,288,040 |
| 2024-09-03 | 5.960 | 6.120 | 5.960 | 6.040 | 6.040 | 2,263,246 |
| 2024-09-02 | 6.190 | 6.250 | 6.010 | 6.020 | 6.020 | 2,930,730 |
| 2024-08-30 | 6.110 | 6.320 | 6.090 | 6.170 | 6.170 | 4,684,154 |
| 2024-08-29 | 6.000 | 6.140 | 5.950 | 6.120 | 6.120 | 2,439,644 |
| 2024-08-28 | 5.950 | 6.050 | 5.880 | 6.000 | 6.000 | 2,499,544 |
| 2024-08-27 | 6.060 | 6.080 | 5.930 | 5.950 | 5.950 | 3,192,302 |
| 2024-08-26 | 6.080 | 6.180 | 6.030 | 6.060 | 6.060 | 2,987,735 |
| 2024-08-23 | 6.120 | 6.120 | 5.950 | 6.050 | 6.050 | 3,467,366 |
| 2024-08-22 | 6.280 | 6.280 | 6.050 | 6.060 | 6.060 | 3,455,604 |
| 2024-08-21 | 6.300 | 6.360 | 6.160 | 6.180 | 6.180 | 3,795,084 |
| 2024-08-20 | 6.420 | 6.440 | 6.250 | 6.310 | 6.310 | 5,186,238 |
| 2024-08-19 | 6.810 | 6.810 | 6.560 | 6.580 | 6.580 | 5,768,877 |
| 2024-08-16 | 6.960 | 7.020 | 6.880 | 6.900 | 6.900 | 2,898,876 |
| 2024-08-15 | 6.860 | 7.010 | 6.820 | 6.960 | 6.960 | 2,582,921 |
| 2024-08-14 | 6.960 | 7.000 | 6.850 | 6.860 | 6.860 | 1,983,454 |
| 2024-08-13 | 6.890 | 6.950 | 6.790 | 6.940 | 6.940 | 2,203,335 |
| 2024-08-12 | 7.010 | 7.030 | 6.850 | 6.890 | 6.890 | 2,937,482 |
| 2024-08-09 | 7.140 | 7.180 | 7.000 | 7.010 | 7.010 | 2,827,964 |
| 2024-08-08 | 7.090 | 7.130 | 6.920 | 7.030 | 7.030 | 3,080,641 |
| 2024-08-07 | 7.060 | 7.110 | 7.000 | 7.090 | 7.090 | 2,612,017 |
| 2024-08-06 | 6.930 | 7.080 | 6.930 | 7.080 | 7.080 | 3,093,532 |
| 2024-08-05 | 7.050 | 7.180 | 6.840 | 6.860 | 6.860 | 4,433,657 |
| 2024-08-02 | 7.140 | 7.310 | 7.110 | 7.120 | 7.120 | 3,887,521 |
| 2024-08-01 | 7.230 | 7.280 | 7.110 | 7.170 | 7.170 | 4,165,314 |
| 2024-07-31 | 6.820 | 7.210 | 6.760 | 7.200 | 7.200 | 6,341,879 |
| 2024-07-30 | 6.760 | 6.880 | 6.720 | 6.810 | 6.810 | 3,104,747 |
| 2024-07-29 | 6.830 | 6.830 | 6.680 | 6.790 | 6.790 | 2,562,077 |
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.