CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.280 | 6.280 | 5.860 | 6.240 | 6.240 | 10,017,340 |
| 2026-07-20 | 6.370 | 6.490 | 6.140 | 6.190 | 6.190 | 7,315,651 |
| 2026-07-17 | 6.600 | 6.630 | 6.230 | 6.360 | 6.360 | 8,726,664 |
| 2026-07-16 | 6.750 | 6.780 | 6.570 | 6.620 | 6.620 | 6,542,502 |
| 2026-07-15 | 6.740 | 6.950 | 6.660 | 6.750 | 6.750 | 7,720,414 |
| 2026-07-14 | 6.740 | 6.860 | 6.560 | 6.750 | 6.750 | 8,855,474 |
| 2026-07-13 | 7.340 | 7.360 | 6.750 | 6.760 | 6.760 | 13,537,041 |
| 2026-07-10 | 7.500 | 7.840 | 7.390 | 7.420 | 7.420 | 10,322,926 |
| 2026-07-09 | 7.420 | 7.610 | 7.290 | 7.540 | 7.540 | 11,102,472 |
| 2026-07-08 | 7.820 | 7.850 | 7.370 | 7.380 | 7.380 | 11,362,124 |
| 2026-07-07 | 7.700 | 8.000 | 7.580 | 7.810 | 7.810 | 13,306,264 |
| 2026-07-06 | 7.980 | 8.060 | 7.700 | 7.730 | 7.730 | 14,385,002 |
| 2026-07-03 | 8.500 | 8.620 | 7.980 | 8.000 | 8.000 | 25,100,291 |
| 2026-07-02 | 8.060 | 8.830 | 7.930 | 8.500 | 8.500 | 29,941,376 |
| 2026-07-01 | 7.900 | 8.390 | 7.800 | 8.170 | 8.170 | 18,499,522 |
| 2026-06-30 | 8.020 | 8.080 | 7.710 | 7.880 | 7.880 | 17,918,808 |
| 2026-06-29 | 7.300 | 8.030 | 7.210 | 8.010 | 8.010 | 24,864,933 |
| 2026-06-26 | 7.120 | 7.440 | 6.970 | 7.290 | 7.290 | 14,845,745 |
| 2026-06-25 | 7.440 | 7.440 | 7.090 | 7.170 | 7.170 | 10,471,128 |
| 2026-06-24 | 7.600 | 7.690 | 7.360 | 7.450 | 7.450 | 9,378,626 |
| 2026-06-23 | 7.780 | 7.950 | 7.580 | 7.640 | 7.640 | 10,513,155 |
| 2026-06-22 | 7.870 | 7.870 | 7.460 | 7.820 | 7.820 | 14,534,845 |
| 2026-06-18 | 7.960 | 7.960 | 7.760 | 7.810 | 7.810 | 7,630,012 |
| 2026-06-17 | 8.030 | 8.220 | 7.910 | 7.960 | 7.960 | 10,759,043 |
| 2026-06-16 | 7.500 | 8.200 | 7.490 | 8.130 | 8.130 | 22,338,150 |
| 2026-06-15 | 7.370 | 7.550 | 7.330 | 7.530 | 7.530 | 10,025,182 |
| 2026-06-12 | 7.500 | 7.600 | 7.250 | 7.300 | 7.300 | 10,368,876 |
| 2026-06-11 | 7.440 | 7.560 | 7.310 | 7.460 | 7.460 | 11,402,234 |
| 2026-06-10 | 6.910 | 7.580 | 6.900 | 7.500 | 7.500 | 20,412,030 |
| 2026-06-09 | 6.900 | 6.990 | 6.680 | 6.950 | 6.950 | 6,399,720 |
| 2026-06-08 | 6.980 | 7.090 | 6.700 | 6.800 | 6.800 | 8,294,511 |
| 2026-06-05 | 7.150 | 7.310 | 6.950 | 7.130 | 7.130 | 9,268,092 |
| 2026-06-04 | 6.930 | 7.250 | 6.880 | 7.230 | 7.230 | 9,910,962 |
| 2026-06-03 | 6.970 | 7.180 | 6.910 | 6.990 | 6.990 | 7,143,600 |
| 2026-06-02 | 6.910 | 7.040 | 6.830 | 6.980 | 6.980 | 6,257,295 |
| 2026-06-01 | 6.860 | 7.080 | 6.740 | 6.960 | 6.960 | 7,277,164 |
| 2026-05-29 | 7.450 | 7.560 | 6.900 | 6.900 | 6.900 | 13,098,364 |
| 2026-05-28 | 6.820 | 7.640 | 6.820 | 7.440 | 7.440 | 16,118,946 |
| 2026-05-27 | 7.210 | 7.210 | 6.860 | 6.890 | 6.890 | 6,996,708 |
| 2026-05-26 | 7.350 | 7.360 | 7.120 | 7.190 | 7.190 | 5,766,253 |
| 2026-05-25 | 7.420 | 7.570 | 7.310 | 7.400 | 7.400 | 6,089,426 |
| 2026-05-22 | 7.320 | 7.460 | 7.170 | 7.390 | 7.390 | 8,422,987 |
| 2026-05-21 | 7.730 | 7.750 | 7.240 | 7.260 | 7.260 | 9,120,962 |
| 2026-05-20 | 7.630 | 7.650 | 7.460 | 7.620 | 7.620 | 5,696,817 |
| 2026-05-19 | 7.680 | 7.750 | 7.490 | 7.630 | 7.630 | 6,295,551 |
| 2026-05-18 | 7.730 | 7.840 | 7.540 | 7.640 | 7.640 | 7,466,883 |
| 2026-05-15 | 7.660 | 7.860 | 7.630 | 7.690 | 7.690 | 7,770,469 |
| 2026-05-14 | 7.930 | 7.930 | 7.660 | 7.660 | 7.660 | 7,394,779 |
| 2026-05-13 | 7.710 | 7.920 | 7.650 | 7.890 | 7.890 | 5,877,721 |
| 2026-05-12 | 8.040 | 8.090 | 7.680 | 7.690 | 7.690 | 11,318,550 |
| 2026-05-11 | 8.140 | 8.160 | 8.000 | 8.040 | 8.040 | 7,692,682 |
| 2026-05-08 | 8.000 | 8.080 | 7.970 | 8.070 | 8.070 | 6,389,876 |
| 2026-05-07 | 8.100 | 8.120 | 8.010 | 8.030 | 8.030 | 6,849,984 |
| 2026-05-06 | 8.000 | 8.150 | 8.000 | 8.120 | 8.120 | 6,147,379 |
| 2026-04-30 | 8.000 | 8.080 | 7.920 | 7.980 | 7.980 | 4,351,848 |
| 2026-04-29 | 7.810 | 8.070 | 7.810 | 8.000 | 8.000 | 5,162,992 |
| 2026-04-28 | 8.000 | 8.040 | 7.860 | 7.900 | 7.900 | 6,082,469 |
| 2026-04-27 | 7.760 | 8.050 | 7.730 | 8.010 | 8.010 | 7,611,345 |
| 2026-04-24 | 7.680 | 7.820 | 7.530 | 7.740 | 7.740 | 9,134,163 |
| 2026-04-23 | 8.110 | 8.150 | 7.910 | 7.930 | 7.930 | 6,199,172 |
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.