Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.650	10.740	10.460	10.480	10.480	12,487,877
2026-10-21	10.980	11.020	10.580	10.650	10.650	12,594,183
2026-10-20	10.910	11.040	10.750	11.000	11.000	6,738,210
2026-10-19	10.910	10.970	10.750	10.910	10.910	9,313,701
2026-10-16	11.200	11.200	10.860	10.960	10.960	11,454,149
2026-10-15	11.220	11.250	10.990	11.050	11.050	13,507,954
2026-10-14	11.870	12.250	11.410	11.420	11.420	17,084,154
2026-10-13	11.960	12.070	11.430	11.850	11.850	25,969,232
2026-10-12	12.520	12.730	12.180	12.240	12.240	25,809,848
2026-10-09	12.200	12.670	12.110	12.620	12.620	35,980,016
2026-10-08	12.000	12.380	11.930	12.250	12.250	18,415,695
2026-09-30	11.960	12.070	11.850	11.920	11.920	7,381,917
2026-09-29	11.700	12.010	11.690	11.910	11.910	9,984,500
2026-09-28	12.060	12.080	11.500	11.650	11.650	10,844,539
2026-09-24	12.120	12.280	12.000	12.020	12.020	8,072,384
2026-09-23	12.230	12.280	12.100	12.140	12.140	6,230,684
2026-09-22	12.240	12.380	12.190	12.230	12.230	8,164,300
2026-09-21	12.100	12.260	12.090	12.240	12.240	10,083,280
2026-09-18	12.020	12.120	11.990	12.100	12.100	8,585,659
2026-09-17	12.030	12.140	11.880	11.920	11.920	8,439,992
2026-09-16	12.000	12.190	11.800	12.110	12.110	9,857,546
2026-09-15	11.870	12.160	11.860	12.030	12.030	9,607,718
2026-09-14	11.820	12.050	11.760	11.920	11.920	6,696,883
2026-09-11	12.100	12.120	11.700	11.870	11.870	14,562,494
2026-09-10	12.220	12.310	12.120	12.210	12.210	7,270,359
2026-09-09	12.340	12.400	12.180	12.280	12.280	9,822,100
2026-09-08	12.280	12.520	12.230	12.360	12.360	11,739,393
2026-09-07	12.320	12.370	12.230	12.280	12.280	9,571,180
2026-09-04	12.500	12.590	12.240	12.290	12.290	13,466,127
2026-09-03	12.500	12.540	12.370	12.430	12.430	11,165,266
2026-09-02	12.610	12.610	12.270	12.380	12.380	20,772,121
2026-09-01	12.970	13.020	12.720	12.730	12.730	19,690,135
2026-08-31	12.910	12.980	12.700	12.930	12.930	19,383,371
2026-08-28	13.170	13.190	12.980	13.030	13.030	20,160,588
2026-08-27	12.810	13.250	12.660	13.180	13.180	33,366,660
2026-08-26	12.800	13.090	12.750	12.900	12.900	26,517,162
2026-08-25	13.200	13.230	12.660	12.870	12.870	39,199,105
2026-08-24	12.820	13.650	12.820	13.300	13.300	48,667,898
2026-08-21	12.610	12.850	12.440	12.700	12.700	17,725,219
2026-08-20	12.780	12.810	12.490	12.680	12.680	16,197,731
2026-08-19	12.850	13.040	12.500	12.550	12.550	18,216,158
2026-08-18	13.080	13.400	12.900	13.040	13.040	19,762,400
2026-08-17	12.590	13.070	12.450	13.040	13.040	22,583,982
2026-08-14	12.640	12.790	12.520	12.640	12.640	12,563,102
2026-08-13	12.780	12.870	12.630	12.640	12.640	16,991,660
2026-08-12	12.600	12.940	12.550	12.780	12.780	15,891,276
2026-08-11	12.760	12.810	12.600	12.630	12.630	14,694,388
2026-08-10	12.600	12.770	12.560	12.760	12.760	19,781,412
2026-08-07	12.580	12.660	12.400	12.540	12.540	18,085,912
2026-08-06	12.730	12.780	12.390	12.580	12.580	21,040,783
2026-08-05	12.600	12.850	12.540	12.750	12.750	19,678,611
2026-08-04	12.550	12.680	12.420	12.610	12.610	17,834,248
2026-08-03	12.320	12.590	12.210	12.570	12.570	17,980,287
2026-07-31	12.300	12.520	12.240	12.340	12.340	22,579,832
2026-07-30	12.110	12.350	12.070	12.240	12.240	19,306,768
2026-07-29	11.750	12.330	11.510	12.220	12.220	26,684,771
2026-07-28	11.700	11.940	11.690	11.750	11.750	12,546,700
2026-07-27	11.680	11.930	11.540	11.880	11.880	16,317,195
2026-07-24	11.960	12.130	11.540	11.540	11.540	20,980,064
2026-07-23	11.900	12.250	11.790	12.230	12.230	22,250,955

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1150 CNY
2025-05-28	0.1600 CNY
2024-06-07	0.1680 CNY
2023-07-06	0.1260 CNY
2022-06-16	0.0500 CNY
2021-05-18	0.0200 CNY
2019-04-16	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.