Xiangtan Electrochemical Scientific Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.190	14.250	13.810	13.920	13.835	13,829,791
2026-04-22	14.190	14.440	14.150	14.250	14.163	15,075,826
2026-04-21	14.200	14.250	13.880	14.180	14.093	13,880,617
2026-04-20	14.120	14.260	14.080	14.190	14.103	13,354,413
2026-04-17	14.280	14.730	14.120	14.170	14.083	20,506,780
2026-04-16	13.600	14.390	13.500	14.290	14.203	36,693,358
2026-04-15	13.850	13.860	13.440	13.480	13.398	15,145,700
2026-04-14	13.620	13.880	13.530	13.850	13.765	17,269,251
2026-04-13	13.240	13.680	13.200	13.570	13.487	17,117,838
2026-04-10	13.140	13.550	13.130	13.320	13.238	17,302,111
2026-04-09	13.110	13.170	12.900	13.050	12.970	10,118,166
2026-04-08	13.000	13.230	12.890	13.230	13.149	15,858,898
2026-04-07	12.520	12.890	12.460	12.830	12.751	14,301,504
2026-04-03	13.020	13.190	12.400	12.440	12.364	15,926,509
2026-04-02	13.130	13.300	12.880	12.980	12.901	13,409,759
2026-04-01	13.300	13.500	13.100	13.230	13.149	16,788,591
2026-03-31	13.410	13.460	13.040	13.070	12.990	16,636,687
2026-03-30	13.620	13.780	13.280	13.490	13.407	16,348,600
2026-03-27	12.950	13.910	12.930	13.700	13.616	27,925,492
2026-03-26	13.100	13.610	13.070	13.210	13.129	20,188,423
2026-03-25	13.060	13.310	12.920	13.210	13.129	24,551,604
2026-03-24	13.290	13.320	12.350	13.050	12.970	24,354,326
2026-03-23	13.110	13.700	12.820	12.920	12.841	27,280,488
2026-03-20	13.670	14.110	13.330	13.480	13.398	32,151,652
2026-03-19	14.430	14.450	13.510	13.600	13.517	27,859,179
2026-03-18	14.890	14.940	14.350	14.520	14.431	19,658,314
2026-03-17	15.090	15.390	14.790	14.790	14.699	21,648,511
2026-03-16	14.970	15.290	14.890	15.130	15.037	26,923,092
2026-03-13	15.430	15.490	15.010	15.100	15.008	28,179,769
2026-03-12	15.340	15.340	15.080	15.230	15.137	24,634,864
2026-03-11	14.840	15.750	14.780	15.290	15.196	48,196,679
2026-03-10	14.880	15.150	14.720	14.830	14.739	19,536,946
2026-03-09	14.420	15.050	14.360	14.890	14.799	22,743,200
2026-03-06	15.180	15.250	14.600	14.840	14.749	28,004,500
2026-03-05	14.790	15.290	14.500	14.960	14.868	33,949,146
2026-03-04	14.200	14.790	14.190	14.530	14.441	18,011,880
2026-03-03	15.100	15.290	14.510	14.570	14.481	26,287,756
2026-03-02	14.940	15.310	14.880	15.080	14.988	27,862,983
2026-02-27	14.670	15.150	14.620	15.120	15.027	24,828,732
2026-02-26	14.830	14.900	14.610	14.730	14.640	23,492,174
2026-02-25	14.140	14.970	14.130	14.740	14.650	34,511,373
2026-02-24	13.800	14.230	13.790	14.120	14.034	18,746,599
2026-02-13	13.730	13.910	13.590	13.620	13.537	10,559,083
2026-02-12	13.750	13.910	13.610	13.830	13.745	11,304,901
2026-02-11	13.710	13.880	13.670	13.780	13.696	10,695,665
2026-02-10	13.780	13.800	13.670	13.690	13.606	9,374,238
2026-02-09	13.730	13.890	13.610	13.820	13.735	12,815,618
2026-02-06	13.250	13.750	13.160	13.550	13.467	14,834,054
2026-02-05	13.680	13.710	13.310	13.360	13.278	13,885,775
2026-02-04	13.770	13.810	13.510	13.750	13.666	13,103,462
2026-02-03	13.580	13.800	13.460	13.750	13.666	14,104,663
2026-02-02	13.960	14.080	13.370	13.390	13.308	23,838,480
2026-01-30	14.850	14.890	13.600	14.010	13.924	51,682,568
2026-01-29	15.250	15.430	14.850	15.050	14.958	41,229,128
2026-01-28	14.900	15.300	14.810	15.160	15.067	36,903,923
2026-01-27	15.190	15.470	14.490	14.990	14.898	32,276,409
2026-01-26	15.600	15.680	15.020	15.140	15.047	40,610,914
2026-01-23	14.120	15.570	14.110	15.330	15.236	64,405,919
2026-01-22	14.250	14.430	14.090	14.150	14.063	16,100,988
2026-01-21	13.950	14.400	13.910	14.230	14.143	20,615,036

← NewerPage 3 of 21 · 1,218 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.