CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.340 | 9.420 | 9.180 | 9.260 | 9.260 | 11,571,920 |
| 2026-01-19 | 9.150 | 9.420 | 9.130 | 9.340 | 9.340 | 16,006,860 |
| 2026-01-16 | 9.250 | 9.350 | 9.070 | 9.170 | 9.170 | 13,587,590 |
| 2026-01-15 | 9.090 | 9.280 | 9.030 | 9.150 | 9.150 | 12,044,150 |
| 2026-01-14 | 9.080 | 9.240 | 8.950 | 9.140 | 9.140 | 16,576,240 |
| 2026-01-13 | 9.290 | 9.310 | 9.030 | 9.080 | 9.080 | 13,635,810 |
| 2026-01-12 | 9.160 | 9.260 | 9.080 | 9.250 | 9.250 | 15,347,540 |
| 2026-01-09 | 9.020 | 9.170 | 9.000 | 9.150 | 9.150 | 13,968,110 |
| 2026-01-08 | 9.180 | 9.240 | 9.060 | 9.100 | 9.100 | 17,293,460 |
| 2026-01-07 | 9.050 | 9.320 | 8.930 | 9.170 | 9.170 | 21,902,090 |
| 2026-01-06 | 8.880 | 9.060 | 8.880 | 8.990 | 8.990 | 11,484,770 |
| 2026-01-05 | 8.680 | 8.890 | 8.670 | 8.870 | 8.870 | 11,358,250 |
| 2025-12-31 | 8.740 | 8.780 | 8.590 | 8.680 | 8.680 | 10,657,240 |
| 2025-12-30 | 8.740 | 8.840 | 8.650 | 8.730 | 8.730 | 8,481,509 |
| 2025-12-29 | 8.960 | 8.970 | 8.720 | 8.860 | 8.860 | 9,841,903 |
| 2025-12-26 | 8.860 | 9.100 | 8.860 | 8.940 | 8.940 | 14,058,940 |
| 2025-12-25 | 8.830 | 8.900 | 8.690 | 8.860 | 8.860 | 9,311,468 |
| 2025-12-24 | 8.660 | 8.980 | 8.660 | 8.870 | 8.870 | 12,675,080 |
| 2025-12-23 | 8.560 | 8.850 | 8.450 | 8.730 | 8.730 | 16,168,040 |
| 2025-12-22 | 8.510 | 8.610 | 8.400 | 8.550 | 8.550 | 8,540,920 |
| 2025-12-19 | 8.450 | 8.540 | 8.400 | 8.510 | 8.510 | 8,195,709 |
| 2025-12-18 | 8.360 | 8.580 | 8.310 | 8.390 | 8.390 | 9,110,664 |
| 2025-12-17 | 8.380 | 8.430 | 8.160 | 8.390 | 8.390 | 11,822,050 |
| 2025-12-16 | 8.600 | 8.670 | 8.330 | 8.360 | 8.360 | 11,896,340 |
| 2025-12-15 | 8.620 | 8.770 | 8.550 | 8.650 | 8.650 | 8,961,208 |
| 2025-12-12 | 8.830 | 8.900 | 8.610 | 8.630 | 8.630 | 15,734,150 |
| 2025-12-11 | 9.080 | 9.150 | 8.790 | 8.820 | 8.820 | 12,840,970 |
| 2025-12-10 | 9.170 | 9.250 | 9.000 | 9.080 | 9.080 | 10,949,160 |
| 2025-12-09 | 9.260 | 9.460 | 9.150 | 9.170 | 9.170 | 13,090,960 |
| 2025-12-08 | 8.850 | 9.460 | 8.810 | 9.310 | 9.310 | 22,347,730 |
| 2025-12-05 | 8.700 | 8.840 | 8.610 | 8.820 | 8.820 | 9,661,130 |
| 2025-12-04 | 8.830 | 8.990 | 8.680 | 8.750 | 8.750 | 10,298,130 |
| 2025-12-03 | 9.120 | 9.210 | 8.840 | 8.900 | 8.900 | 14,291,190 |
| 2025-12-02 | 9.150 | 9.240 | 9.080 | 9.120 | 9.120 | 14,048,610 |
| 2025-12-01 | 9.550 | 9.570 | 9.110 | 9.280 | 9.280 | 23,922,840 |
| 2025-11-28 | 9.310 | 9.680 | 9.210 | 9.460 | 9.460 | 25,818,320 |
| 2025-11-27 | 8.860 | 9.540 | 8.800 | 9.370 | 9.370 | 37,769,360 |
| 2025-11-26 | 8.880 | 9.130 | 8.820 | 8.840 | 8.840 | 19,061,300 |
| 2025-11-25 | 8.630 | 9.090 | 8.610 | 8.890 | 8.890 | 28,598,390 |
| 2025-11-24 | 8.700 | 8.760 | 8.450 | 8.610 | 8.610 | 19,970,430 |
| 2025-11-21 | 9.050 | 9.120 | 8.560 | 8.650 | 8.650 | 27,977,740 |
| 2025-11-20 | 9.320 | 9.580 | 9.160 | 9.210 | 9.210 | 25,884,450 |
| 2025-11-19 | 9.700 | 9.830 | 9.290 | 9.370 | 9.370 | 30,906,510 |
| 2025-11-18 | 10.590 | 10.600 | 9.600 | 9.760 | 9.760 | 60,436,130 |
| 2025-11-17 | 11.500 | 11.550 | 10.300 | 10.700 | 10.700 | 77,627,370 |
| 2025-11-14 | 12.000 | 12.990 | 11.530 | 11.600 | 11.600 | 102,427,600 |
| 2025-11-13 | 9.710 | 11.450 | 9.590 | 11.450 | 11.450 | 53,178,050 |
| 2025-11-12 | 9.700 | 9.800 | 9.350 | 9.540 | 9.540 | 27,932,500 |
| 2025-11-11 | 9.150 | 10.350 | 9.040 | 9.800 | 9.800 | 49,565,210 |
| 2025-11-10 | 9.080 | 9.770 | 8.960 | 9.190 | 9.190 | 45,409,820 |
| 2025-11-07 | 8.000 | 9.340 | 7.970 | 9.020 | 9.020 | 44,255,520 |
| 2025-11-06 | 7.950 | 8.060 | 7.920 | 8.040 | 8.040 | 5,924,401 |
| 2025-11-05 | 7.850 | 7.960 | 7.800 | 7.930 | 7.930 | 6,361,510 |
| 2025-11-04 | 8.040 | 8.040 | 7.830 | 7.880 | 7.880 | 7,498,901 |
| 2025-11-03 | 8.190 | 8.200 | 7.900 | 8.020 | 8.020 | 10,734,770 |
| 2025-10-31 | 8.210 | 8.270 | 8.100 | 8.180 | 8.180 | 13,638,630 |
| 2025-10-30 | 8.480 | 8.530 | 8.410 | 8.430 | 8.430 | 7,392,920 |
| 2025-10-29 | 8.480 | 8.480 | 8.340 | 8.470 | 8.470 | 6,557,663 |
| 2025-10-28 | 8.500 | 8.580 | 8.440 | 8.460 | 8.460 | 6,333,685 |
| 2025-10-27 | 8.360 | 8.640 | 8.360 | 8.510 | 8.510 | 11,210,880 |
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.