Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.060 | 6.200 | 6.000 | 6.170 | 6.158 | 37,663,970 |
| 2024-07-26 | 6.050 | 6.150 | 6.040 | 6.090 | 6.078 | 37,603,792 |
| 2024-07-25 | 5.880 | 6.230 | 5.820 | 6.120 | 6.108 | 63,601,593 |
| 2024-07-24 | 6.100 | 6.210 | 5.940 | 5.970 | 5.958 | 61,766,959 |
| 2024-07-23 | 6.120 | 6.430 | 6.060 | 6.230 | 6.218 | 115,726,345 |
| 2024-07-22 | 5.800 | 6.120 | 5.720 | 6.120 | 6.108 | 55,584,068 |
| 2024-07-19 | 5.500 | 5.630 | 5.450 | 5.560 | 5.549 | 17,854,681 |
| 2024-07-18 | 5.550 | 5.580 | 5.400 | 5.500 | 5.489 | 23,327,114 |
| 2024-07-17 | 5.650 | 5.720 | 5.600 | 5.620 | 5.609 | 19,263,221 |
| 2024-07-16 | 5.570 | 5.740 | 5.530 | 5.670 | 5.659 | 21,460,368 |
| 2024-07-15 | 5.710 | 5.730 | 5.560 | 5.570 | 5.559 | 17,569,832 |
| 2024-07-12 | 5.850 | 5.850 | 5.690 | 5.700 | 5.689 | 22,058,830 |
| 2024-07-11 | 5.780 | 5.890 | 5.710 | 5.860 | 5.849 | 34,573,150 |
| 2024-07-10 | 5.800 | 5.840 | 5.570 | 5.670 | 5.659 | 41,404,439 |
| 2024-07-09 | 5.920 | 6.000 | 5.730 | 5.980 | 5.968 | 26,437,682 |
| 2024-07-08 | 6.100 | 6.110 | 5.890 | 5.900 | 5.889 | 21,109,360 |
| 2024-07-05 | 6.120 | 6.180 | 6.030 | 6.130 | 6.118 | 15,167,310 |
| 2024-07-04 | 6.350 | 6.390 | 6.100 | 6.120 | 6.108 | 21,091,800 |
| 2024-07-03 | 6.450 | 6.450 | 6.300 | 6.320 | 6.308 | 18,700,835 |
| 2024-07-02 | 6.360 | 6.570 | 6.350 | 6.470 | 6.458 | 27,450,300 |
| 2024-07-01 | 6.370 | 6.430 | 6.250 | 6.360 | 6.348 | 20,997,100 |
| 2024-06-28 | 6.330 | 6.560 | 6.300 | 6.410 | 6.398 | 22,914,870 |
| 2024-06-27 | 6.650 | 6.650 | 6.450 | 6.450 | 6.438 | 22,072,308 |
| 2024-06-26 | 6.480 | 6.680 | 6.370 | 6.670 | 6.657 | 27,631,684 |
| 2024-06-25 | 6.680 | 6.680 | 6.450 | 6.500 | 6.487 | 34,348,554 |
| 2024-06-24 | 6.750 | 6.930 | 6.660 | 6.760 | 6.747 | 50,421,891 |
| 2024-06-21 | 6.600 | 6.820 | 6.520 | 6.710 | 6.697 | 26,360,815 |
| 2024-06-20 | 6.850 | 6.860 | 6.600 | 6.660 | 6.647 | 35,677,380 |
| 2024-06-19 | 7.120 | 7.150 | 6.850 | 6.890 | 6.877 | 53,306,036 |
| 2024-06-18 | 6.800 | 6.980 | 6.800 | 6.980 | 6.967 | 48,556,132 |
| 2024-06-17 | 6.710 | 6.850 | 6.650 | 6.800 | 6.787 | 24,917,131 |
| 2024-06-14 | 6.660 | 6.800 | 6.600 | 6.750 | 6.737 | 24,415,397 |
| 2024-06-13 | 6.730 | 6.840 | 6.670 | 6.710 | 6.697 | 29,004,848 |
| 2024-06-12 | 6.510 | 6.760 | 6.510 | 6.670 | 6.657 | 26,348,563 |
| 2024-06-11 | 6.470 | 6.590 | 6.380 | 6.560 | 6.547 | 21,639,426 |
| 2024-06-07 | 6.490 | 6.570 | 6.360 | 6.470 | 6.458 | 23,712,655 |
| 2024-06-06 | 6.800 | 6.870 | 6.390 | 6.410 | 6.398 | 56,355,816 |
| 2024-06-05 | 6.980 | 7.190 | 6.880 | 6.880 | 6.867 | 29,072,035 |
| 2024-06-04 | 7.010 | 7.010 | 6.800 | 6.900 | 6.887 | 29,964,277 |
| 2024-06-03 | 7.010 | 7.290 | 6.980 | 7.060 | 7.046 | 37,949,200 |
| 2024-05-31 | 6.880 | 7.070 | 6.870 | 7.010 | 6.996 | 29,113,469 |
| 2024-05-30 | 6.840 | 6.910 | 6.750 | 6.840 | 6.827 | 16,963,130 |
| 2024-05-29 | 6.880 | 6.960 | 6.800 | 6.860 | 6.847 | 22,070,450 |
| 2024-05-28 | 7.080 | 7.110 | 6.900 | 6.910 | 6.897 | 25,986,348 |
| 2024-05-27 | 7.050 | 7.100 | 6.940 | 7.070 | 7.056 | 24,764,780 |
| 2024-05-24 | 7.140 | 7.220 | 7.050 | 7.070 | 7.056 | 25,981,255 |
| 2024-05-23 | 7.400 | 7.450 | 7.150 | 7.160 | 7.146 | 39,949,611 |
| 2024-05-22 | 7.470 | 7.520 | 7.240 | 7.460 | 7.446 | 45,133,011 |
| 2024-05-21 | 7.410 | 7.630 | 7.330 | 7.470 | 7.456 | 68,790,310 |
| 2024-05-20 | 7.280 | 7.470 | 7.180 | 7.390 | 7.376 | 48,697,019 |
| 2024-05-17 | 7.210 | 7.320 | 7.140 | 7.270 | 7.256 | 30,622,523 |
| 2024-05-16 | 7.230 | 7.310 | 7.130 | 7.200 | 7.186 | 35,306,721 |
| 2024-05-15 | 7.090 | 7.430 | 7.010 | 7.260 | 7.246 | 51,801,519 |
| 2024-05-14 | 7.030 | 7.140 | 7.020 | 7.090 | 7.076 | 20,928,119 |
| 2024-05-13 | 7.020 | 7.190 | 6.890 | 7.010 | 6.996 | 26,443,869 |
| 2024-05-10 | 7.170 | 7.180 | 7.040 | 7.060 | 7.046 | 25,001,675 |
| 2024-05-09 | 7.160 | 7.280 | 7.140 | 7.180 | 7.166 | 29,313,023 |
| 2024-05-08 | 7.340 | 7.340 | 7.090 | 7.100 | 7.086 | 37,436,000 |
| 2024-05-07 | 7.330 | 7.390 | 7.210 | 7.330 | 7.316 | 32,711,386 |
| 2024-05-06 | 7.500 | 7.520 | 7.320 | 7.360 | 7.346 | 39,338,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.