CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.110 | 8.150 | 7.910 | 7.930 | 7.930 | 6,199,172 |
| 2026-04-22 | 8.090 | 8.170 | 8.040 | 8.110 | 8.110 | 4,205,296 |
| 2026-04-21 | 8.140 | 8.210 | 8.080 | 8.130 | 8.130 | 6,684,632 |
| 2026-04-20 | 8.300 | 8.300 | 8.050 | 8.150 | 8.150 | 11,409,410 |
| 2026-04-17 | 8.220 | 8.350 | 8.220 | 8.300 | 8.300 | 9,535,592 |
| 2026-04-16 | 8.260 | 8.320 | 8.110 | 8.270 | 8.270 | 12,341,120 |
| 2026-04-15 | 7.730 | 8.400 | 7.710 | 8.260 | 8.260 | 24,511,870 |
| 2026-04-14 | 7.700 | 7.720 | 7.580 | 7.710 | 7.710 | 4,865,965 |
| 2026-04-13 | 7.660 | 7.710 | 7.560 | 7.640 | 7.640 | 4,831,175 |
| 2026-04-10 | 7.650 | 7.820 | 7.650 | 7.720 | 7.720 | 5,248,858 |
| 2026-04-09 | 7.720 | 7.790 | 7.630 | 7.630 | 7.630 | 5,174,589 |
| 2026-04-08 | 7.670 | 7.780 | 7.630 | 7.750 | 7.750 | 6,060,301 |
| 2026-04-07 | 7.350 | 7.660 | 7.250 | 7.540 | 7.540 | 6,460,910 |
| 2026-04-03 | 7.530 | 7.530 | 7.290 | 7.290 | 7.290 | 3,821,220 |
| 2026-04-02 | 7.630 | 7.660 | 7.450 | 7.500 | 7.500 | 4,470,177 |
| 2026-04-01 | 7.640 | 7.710 | 7.570 | 7.670 | 7.670 | 3,866,295 |
| 2026-03-31 | 7.660 | 7.760 | 7.520 | 7.520 | 7.520 | 5,224,047 |
| 2026-03-30 | 7.650 | 7.780 | 7.600 | 7.720 | 7.720 | 4,796,022 |
| 2026-03-27 | 7.350 | 7.820 | 7.350 | 7.790 | 7.790 | 7,400,366 |
| 2026-03-26 | 7.560 | 7.680 | 7.450 | 7.460 | 7.460 | 5,649,436 |
| 2026-03-25 | 7.410 | 7.620 | 7.410 | 7.590 | 7.590 | 7,062,541 |
| 2026-03-24 | 7.400 | 7.420 | 7.150 | 7.400 | 7.400 | 6,656,385 |
| 2026-03-23 | 7.440 | 7.480 | 7.100 | 7.120 | 7.120 | 8,882,670 |
| 2026-03-20 | 7.900 | 7.940 | 7.580 | 7.600 | 7.600 | 7,378,502 |
| 2026-03-19 | 8.050 | 8.070 | 7.830 | 7.910 | 7.910 | 6,264,614 |
| 2026-03-18 | 8.050 | 8.120 | 8.010 | 8.120 | 8.120 | 5,204,678 |
| 2026-03-17 | 8.300 | 8.360 | 8.080 | 8.080 | 8.080 | 6,433,665 |
| 2026-03-16 | 8.230 | 8.320 | 8.210 | 8.270 | 8.270 | 5,221,227 |
| 2026-03-13 | 8.280 | 8.430 | 8.230 | 8.240 | 8.240 | 6,872,493 |
| 2026-03-12 | 8.270 | 8.390 | 8.240 | 8.320 | 8.320 | 8,414,138 |
| 2026-03-11 | 8.270 | 8.300 | 8.210 | 8.260 | 8.260 | 4,629,206 |
| 2026-03-10 | 8.170 | 8.290 | 8.140 | 8.260 | 8.260 | 5,266,933 |
| 2026-03-09 | 8.250 | 8.250 | 8.040 | 8.150 | 8.150 | 6,629,321 |
| 2026-03-06 | 8.050 | 8.330 | 7.980 | 8.300 | 8.300 | 7,321,270 |
| 2026-03-05 | 8.020 | 8.180 | 8.020 | 8.080 | 8.080 | 7,513,615 |
| 2026-03-04 | 7.900 | 8.120 | 7.880 | 7.940 | 7.940 | 9,682,150 |
| 2026-03-03 | 8.570 | 8.610 | 8.080 | 8.100 | 8.100 | 12,873,770 |
| 2026-03-02 | 8.680 | 8.770 | 8.480 | 8.550 | 8.550 | 9,429,406 |
| 2026-02-27 | 8.840 | 8.840 | 8.730 | 8.800 | 8.800 | 6,683,612 |
| 2026-02-26 | 8.880 | 8.950 | 8.770 | 8.850 | 8.850 | 9,751,532 |
| 2026-02-25 | 8.600 | 8.920 | 8.600 | 8.860 | 8.860 | 13,877,080 |
| 2026-02-24 | 8.480 | 8.640 | 8.450 | 8.600 | 8.600 | 8,288,478 |
| 2026-02-13 | 8.470 | 8.630 | 8.430 | 8.440 | 8.440 | 6,532,566 |
| 2026-02-12 | 8.500 | 8.570 | 8.400 | 8.470 | 8.470 | 7,824,812 |
| 2026-02-11 | 8.500 | 8.660 | 8.460 | 8.530 | 8.530 | 7,457,509 |
| 2026-02-10 | 8.600 | 8.630 | 8.460 | 8.490 | 8.490 | 7,265,251 |
| 2026-02-09 | 8.450 | 8.640 | 8.410 | 8.600 | 8.600 | 7,892,879 |
| 2026-02-06 | 8.270 | 8.440 | 8.110 | 8.350 | 8.350 | 10,433,240 |
| 2026-02-05 | 8.560 | 8.600 | 8.390 | 8.420 | 8.420 | 8,556,948 |
| 2026-02-04 | 8.570 | 8.640 | 8.500 | 8.600 | 8.600 | 7,912,038 |
| 2026-02-03 | 8.490 | 8.600 | 8.470 | 8.580 | 8.580 | 7,019,586 |
| 2026-02-02 | 8.740 | 8.800 | 8.430 | 8.450 | 8.450 | 11,779,730 |
| 2026-01-30 | 8.940 | 8.940 | 8.550 | 8.750 | 8.750 | 18,056,040 |
| 2026-01-29 | 9.190 | 9.430 | 9.070 | 9.130 | 9.130 | 14,245,130 |
| 2026-01-28 | 9.280 | 9.430 | 9.140 | 9.200 | 9.200 | 11,839,610 |
| 2026-01-27 | 9.350 | 9.400 | 8.880 | 9.270 | 9.270 | 22,003,670 |
| 2026-01-26 | 9.640 | 9.820 | 9.260 | 9.400 | 9.400 | 20,376,550 |
| 2026-01-23 | 9.360 | 9.650 | 9.340 | 9.590 | 9.590 | 19,351,270 |
| 2026-01-22 | 9.390 | 9.420 | 9.290 | 9.360 | 9.360 | 10,261,830 |
| 2026-01-21 | 9.220 | 9.400 | 9.100 | 9.360 | 9.360 | 12,436,840 |
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.