Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.170	12.370	11.900	11.960	11.960	27,344,160
2026-07-21	11.730	12.440	11.600	12.440	12.440	32,384,279
2026-07-20	12.090	12.090	11.500	11.840	11.840	24,801,604
2026-07-17	11.820	12.070	11.530	11.900	11.900	27,935,660
2026-07-16	11.620	11.990	11.620	11.770	11.770	20,504,232
2026-07-15	11.770	12.080	11.650	11.770	11.770	24,112,328
2026-07-14	11.060	11.500	10.990	11.500	11.500	17,819,432
2026-07-13	11.700	11.730	11.050	11.060	11.060	22,914,064
2026-07-10	11.840	12.120	11.680	11.760	11.760	24,116,295
2026-07-09	11.850	11.970	11.260	11.850	11.850	27,956,955
2026-07-08	12.370	12.490	11.810	11.830	11.830	29,071,336
2026-07-07	12.720	13.050	12.380	12.410	12.410	24,450,004
2026-07-06	13.040	13.440	12.760	12.830	12.830	28,560,428
2026-07-03	13.610	13.750	12.970	13.000	13.000	41,645,387
2026-07-02	13.700	14.220	13.580	13.590	13.590	40,123,094
2026-07-01	13.900	14.230	13.370	13.880	13.880	55,350,910
2026-06-30	13.330	14.320	13.230	13.660	13.660	52,825,746
2026-06-29	14.000	14.080	13.180	13.400	13.400	43,239,984
2026-06-26	15.160	15.260	13.980	14.020	14.020	50,178,477
2026-06-25	15.500	15.690	15.010	15.310	15.310	46,275,609
2026-06-24	16.210	16.410	15.220	15.790	15.790	66,582,484
2026-06-23	18.000	18.020	16.610	16.610	16.610	59,539,836
2026-06-22	19.000	19.070	17.300	18.450	18.450	87,224,125
2026-06-18	18.920	19.940	18.510	19.120	19.120	76,972,352
2026-06-17	19.170	19.450	18.330	19.110	19.110	82,388,047
2026-06-16	20.270	20.860	19.200	19.900	19.900	115,823,102
2026-06-15	18.210	19.100	17.960	19.100	19.100	88,219,562
2026-06-12	18.370	19.100	17.860	18.060	18.060	86,022,531
2026-06-11	18.570	19.370	17.830	18.320	18.320	101,474,703
2026-06-10	16.640	18.780	16.580	18.780	18.665	89,316,070
2026-06-09	16.080	17.420	15.870	17.070	16.966	74,886,367
2026-06-08	16.400	16.900	15.660	15.840	15.743	59,977,980
2026-06-05	16.250	17.380	15.900	16.980	16.876	90,285,917
2026-06-04	17.000	17.450	16.080	16.200	16.101	96,360,662
2026-06-03	15.030	16.650	14.970	16.650	16.548	47,534,196
2026-06-02	14.940	15.390	14.760	15.140	15.047	39,111,493
2026-06-01	14.990	15.640	14.870	15.050	14.958	47,373,480
2026-05-29	14.970	15.340	14.610	14.810	14.719	38,176,555
2026-05-28	14.100	15.020	13.650	14.960	14.868	43,355,326
2026-05-27	14.350	14.750	14.120	14.150	14.063	23,636,124
2026-05-26	14.060	14.820	14.000	14.450	14.362	35,400,491
2026-05-25	14.700	14.870	13.970	14.190	14.103	36,366,588
2026-05-22	14.240	15.120	13.850	14.730	14.640	44,625,221
2026-05-21	14.220	15.320	14.020	14.030	13.944	40,907,638
2026-05-20	14.010	14.360	13.760	14.230	14.143	21,950,963
2026-05-19	14.250	14.460	13.980	14.120	14.034	18,341,296
2026-05-18	14.300	14.500	14.090	14.250	14.163	17,618,477
2026-05-15	14.510	14.790	14.240	14.360	14.272	19,198,278
2026-05-14	14.980	15.050	14.500	14.510	14.421	18,955,971
2026-05-13	15.040	15.340	14.810	14.970	14.878	20,014,848
2026-05-12	15.200	15.240	14.690	15.020	14.928	23,958,148
2026-05-11	15.250	15.530	15.070	15.270	15.177	24,027,307
2026-05-08	15.600	15.950	15.210	15.270	15.177	33,817,423
2026-05-07	15.450	16.120	15.420	15.600	15.505	34,518,755
2026-05-06	15.320	15.650	15.200	15.600	15.505	38,631,519
2026-04-30	15.050	15.630	14.970	15.270	15.177	64,864,747
2026-04-29	14.030	15.120	14.010	15.020	14.928	37,063,534
2026-04-28	14.390	14.470	14.080	14.160	14.073	13,754,500
2026-04-27	14.070	14.300	13.900	14.200	14.113	14,925,828
2026-04-24	13.810	14.320	13.810	14.190	14.103	18,194,257

← NewerPage 2 of 5 · 243 trading daysOlder →

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.