CHEMSPEC ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.250 | 8.370 | 8.220 | 8.280 | 8.280 | 5,780,899 |
| 2025-10-23 | 8.270 | 8.270 | 8.120 | 8.240 | 8.240 | 4,504,793 |
| 2025-10-22 | 8.300 | 8.370 | 8.230 | 8.270 | 8.270 | 5,047,928 |
| 2025-10-21 | 8.140 | 8.370 | 8.100 | 8.350 | 8.350 | 6,778,274 |
| 2025-10-20 | 8.180 | 8.260 | 8.060 | 8.120 | 8.120 | 5,501,642 |
| 2025-10-17 | 8.300 | 8.350 | 8.040 | 8.050 | 8.050 | 7,747,459 |
| 2025-10-16 | 8.430 | 8.460 | 8.260 | 8.290 | 8.290 | 7,776,053 |
| 2025-10-15 | 8.470 | 8.620 | 8.400 | 8.500 | 8.500 | 6,879,368 |
| 2025-10-14 | 8.680 | 8.780 | 8.420 | 8.490 | 8.490 | 9,222,230 |
| 2025-10-13 | 8.350 | 8.670 | 8.200 | 8.630 | 8.630 | 9,520,998 |
| 2025-10-10 | 8.780 | 8.780 | 8.520 | 8.540 | 8.540 | 10,681,700 |
| 2025-10-09 | 8.730 | 8.880 | 8.730 | 8.810 | 8.810 | 13,709,010 |
| 2025-09-30 | 8.680 | 8.760 | 8.620 | 8.680 | 8.680 | 9,864,036 |
| 2025-09-29 | 8.620 | 8.780 | 8.460 | 8.680 | 8.680 | 9,882,303 |
| 2025-09-26 | 8.520 | 8.690 | 8.460 | 8.560 | 8.560 | 6,865,019 |
| 2025-09-25 | 8.490 | 8.880 | 8.490 | 8.580 | 8.580 | 10,972,830 |
| 2025-09-24 | 8.110 | 8.520 | 8.090 | 8.490 | 8.490 | 10,657,410 |
| 2025-09-23 | 8.450 | 8.450 | 7.960 | 8.110 | 8.110 | 13,012,190 |
| 2025-09-22 | 8.370 | 8.450 | 8.310 | 8.440 | 8.440 | 5,604,344 |
| 2025-09-19 | 8.470 | 8.660 | 8.360 | 8.420 | 8.420 | 9,641,756 |
| 2025-09-18 | 8.600 | 8.800 | 8.390 | 8.440 | 8.440 | 15,045,510 |
| 2025-09-17 | 8.580 | 8.700 | 8.570 | 8.600 | 8.600 | 7,417,632 |
| 2025-09-16 | 8.660 | 8.670 | 8.520 | 8.660 | 8.660 | 6,639,820 |
| 2025-09-15 | 8.690 | 8.750 | 8.610 | 8.640 | 8.640 | 9,050,732 |
| 2025-09-12 | 8.730 | 8.830 | 8.610 | 8.720 | 8.720 | 7,653,883 |
| 2025-09-11 | 8.600 | 8.740 | 8.460 | 8.720 | 8.720 | 8,257,199 |
| 2025-09-10 | 8.710 | 8.820 | 8.580 | 8.630 | 8.630 | 7,864,905 |
| 2025-09-09 | 8.780 | 8.830 | 8.570 | 8.630 | 8.630 | 10,009,490 |
| 2025-09-08 | 8.790 | 8.800 | 8.580 | 8.730 | 8.730 | 9,653,954 |
| 2025-09-05 | 8.470 | 8.700 | 8.410 | 8.670 | 8.670 | 9,790,110 |
| 2025-09-04 | 8.440 | 8.590 | 8.280 | 8.400 | 8.400 | 7,446,911 |
| 2025-09-03 | 8.680 | 8.710 | 8.420 | 8.460 | 8.460 | 8,269,734 |
| 2025-09-02 | 8.910 | 8.910 | 8.490 | 8.660 | 8.660 | 9,956,193 |
| 2025-09-01 | 8.830 | 9.000 | 8.820 | 8.930 | 8.930 | 8,734,596 |
| 2025-08-29 | 8.930 | 8.980 | 8.740 | 8.810 | 8.810 | 9,196,317 |
| 2025-08-28 | 8.970 | 9.080 | 8.620 | 8.910 | 8.910 | 14,612,230 |
| 2025-08-27 | 9.340 | 9.350 | 8.910 | 8.930 | 8.930 | 18,080,970 |
| 2025-08-26 | 9.460 | 9.470 | 9.070 | 9.290 | 9.290 | 23,247,540 |
| 2025-08-25 | 9.580 | 9.940 | 9.420 | 9.650 | 9.650 | 21,333,140 |
| 2025-08-22 | 9.500 | 9.660 | 9.450 | 9.580 | 9.580 | 14,304,100 |
| 2025-08-21 | 9.460 | 9.640 | 9.360 | 9.470 | 9.470 | 11,729,730 |
| 2025-08-20 | 9.310 | 9.500 | 9.280 | 9.460 | 9.460 | 10,842,360 |
| 2025-08-19 | 9.460 | 9.590 | 9.310 | 9.420 | 9.420 | 12,480,470 |
| 2025-08-18 | 9.360 | 9.640 | 9.360 | 9.510 | 9.510 | 16,017,670 |
| 2025-08-15 | 9.030 | 9.400 | 8.970 | 9.380 | 9.380 | 14,110,950 |
| 2025-08-14 | 9.360 | 9.460 | 8.970 | 9.000 | 9.000 | 10,634,120 |
| 2025-08-13 | 9.250 | 9.430 | 9.150 | 9.380 | 9.380 | 8,770,338 |
| 2025-08-12 | 9.390 | 9.420 | 9.140 | 9.280 | 9.280 | 8,732,322 |
| 2025-08-11 | 9.200 | 9.460 | 9.150 | 9.380 | 9.380 | 10,180,220 |
| 2025-08-08 | 9.220 | 9.220 | 8.980 | 9.060 | 9.060 | 6,287,377 |
| 2025-08-07 | 9.260 | 9.280 | 9.110 | 9.110 | 9.110 | 5,865,985 |
| 2025-08-06 | 9.150 | 9.250 | 9.110 | 9.190 | 9.190 | 7,735,604 |
| 2025-08-05 | 9.050 | 9.290 | 9.040 | 9.190 | 9.190 | 8,641,478 |
| 2025-08-04 | 8.930 | 9.120 | 8.750 | 9.100 | 9.100 | 12,717,020 |
| 2025-08-01 | 9.330 | 9.450 | 9.110 | 9.180 | 9.180 | 9,294,869 |
| 2025-07-31 | 9.110 | 9.680 | 9.080 | 9.280 | 9.280 | 16,028,010 |
| 2025-07-30 | 9.240 | 9.500 | 9.050 | 9.100 | 9.100 | 13,534,390 |
| 2025-07-29 | 9.120 | 9.270 | 9.010 | 9.240 | 9.240 | 10,205,910 |
| 2025-07-28 | 9.080 | 9.160 | 8.880 | 9.110 | 9.110 | 14,827,150 |
| 2025-07-25 | 9.250 | 9.590 | 8.930 | 9.000 | 9.000 | 24,381,630 |
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.