Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.500 | 7.520 | 7.320 | 7.360 | 7.346 | 39,338,281 |
| 2024-04-30 | 7.530 | 7.680 | 7.290 | 7.380 | 7.366 | 57,703,085 |
| 2024-04-29 | 7.630 | 7.790 | 7.500 | 7.640 | 7.625 | 60,904,882 |
| 2024-04-26 | 7.200 | 7.450 | 7.200 | 7.370 | 7.356 | 52,753,405 |
| 2024-04-25 | 7.230 | 7.290 | 7.180 | 7.220 | 7.206 | 32,974,130 |
| 2024-04-24 | 7.180 | 7.360 | 7.180 | 7.300 | 7.286 | 40,167,585 |
| 2024-04-23 | 7.220 | 7.310 | 7.160 | 7.180 | 7.166 | 30,774,814 |
| 2024-04-22 | 7.110 | 7.490 | 6.980 | 7.230 | 7.216 | 48,271,005 |
| 2024-04-19 | 7.140 | 7.350 | 7.100 | 7.110 | 7.096 | 43,349,430 |
| 2024-04-18 | 7.170 | 7.280 | 6.990 | 7.140 | 7.126 | 46,691,132 |
| 2024-04-17 | 6.830 | 7.180 | 6.830 | 7.140 | 7.126 | 49,050,924 |
| 2024-04-16 | 7.240 | 7.240 | 6.690 | 6.710 | 6.697 | 69,050,823 |
| 2024-04-15 | 7.500 | 7.660 | 7.170 | 7.300 | 7.286 | 70,448,220 |
| 2024-04-12 | 8.060 | 8.070 | 7.650 | 7.680 | 7.665 | 110,250,702 |
| 2024-04-11 | 8.190 | 8.560 | 8.150 | 8.240 | 8.224 | 126,829,105 |
| 2024-04-10 | 8.110 | 8.500 | 8.110 | 8.350 | 8.334 | 151,473,507 |
| 2024-04-09 | 7.930 | 8.080 | 7.800 | 8.020 | 8.005 | 96,206,816 |
| 2024-04-08 | 7.560 | 8.250 | 7.520 | 8.110 | 8.094 | 138,043,137 |
| 2024-04-03 | 7.700 | 7.700 | 7.440 | 7.500 | 7.486 | 34,599,514 |
| 2024-04-02 | 7.860 | 7.870 | 7.650 | 7.700 | 7.685 | 39,273,900 |
| 2024-04-01 | 7.780 | 7.880 | 7.750 | 7.880 | 7.865 | 41,215,498 |
| 2024-03-29 | 7.750 | 7.850 | 7.570 | 7.730 | 7.715 | 24,989,400 |
| 2024-03-28 | 7.460 | 7.850 | 7.420 | 7.790 | 7.775 | 60,562,927 |
| 2024-03-27 | 7.910 | 7.910 | 7.400 | 7.420 | 7.406 | 57,748,227 |
| 2024-03-26 | 8.120 | 8.210 | 7.800 | 7.930 | 7.915 | 64,421,427 |
| 2024-03-25 | 8.450 | 8.640 | 8.150 | 8.170 | 8.154 | 60,957,270 |
| 2024-03-22 | 8.660 | 8.660 | 8.340 | 8.490 | 8.474 | 78,402,173 |
| 2024-03-21 | 8.780 | 8.840 | 8.670 | 8.690 | 8.673 | 57,396,535 |
| 2024-03-20 | 8.710 | 8.810 | 8.650 | 8.760 | 8.743 | 61,811,809 |
| 2024-03-19 | 8.820 | 8.940 | 8.710 | 8.710 | 8.693 | 85,027,536 |
| 2024-03-18 | 8.730 | 8.860 | 8.720 | 8.820 | 8.803 | 77,359,787 |
| 2024-03-15 | 8.700 | 8.860 | 8.510 | 8.770 | 8.753 | 69,695,769 |
| 2024-03-14 | 8.800 | 8.920 | 8.600 | 8.750 | 8.733 | 91,067,395 |
| 2024-03-13 | 8.900 | 9.140 | 8.850 | 8.950 | 8.933 | 131,015,965 |
| 2024-03-12 | 8.900 | 9.350 | 8.800 | 8.950 | 8.933 | 196,053,670 |
| 2024-03-11 | 8.340 | 8.930 | 8.270 | 8.760 | 8.743 | 134,009,339 |
| 2024-03-08 | 8.270 | 8.380 | 8.170 | 8.360 | 8.344 | 56,108,526 |
| 2024-03-07 | 8.600 | 8.680 | 8.260 | 8.260 | 8.244 | 88,018,699 |
| 2024-03-06 | 8.470 | 8.760 | 8.390 | 8.630 | 8.613 | 96,611,409 |
| 2024-03-05 | 8.460 | 8.980 | 8.410 | 8.570 | 8.553 | 136,515,177 |
| 2024-03-04 | 8.690 | 8.750 | 8.420 | 8.640 | 8.623 | 109,373,236 |
| 2024-03-01 | 8.350 | 8.550 | 8.220 | 8.530 | 8.514 | 105,638,378 |
| 2024-02-29 | 7.850 | 8.300 | 7.820 | 8.270 | 8.254 | 88,006,372 |
| 2024-02-28 | 8.500 | 8.640 | 7.790 | 7.850 | 7.835 | 137,281,504 |
| 2024-02-27 | 8.250 | 8.600 | 8.100 | 8.600 | 8.583 | 135,138,489 |
| 2024-02-26 | 8.390 | 8.530 | 8.130 | 8.240 | 8.224 | 121,013,552 |
| 2024-02-23 | 8.090 | 8.400 | 8.090 | 8.400 | 8.384 | 125,596,391 |
| 2024-02-22 | 7.770 | 8.150 | 7.720 | 7.950 | 7.935 | 110,736,944 |
| 2024-02-21 | 7.380 | 7.900 | 7.380 | 7.620 | 7.605 | 100,414,016 |
| 2024-02-20 | 7.370 | 7.750 | 7.220 | 7.520 | 7.505 | 81,027,312 |
| 2024-02-19 | 7.310 | 7.500 | 7.230 | 7.460 | 7.446 | 91,763,984 |
| 2024-02-08 | 6.820 | 7.160 | 6.700 | 7.120 | 7.106 | 85,904,588 |
| 2024-02-07 | 6.620 | 7.030 | 6.550 | 6.670 | 6.657 | 86,379,421 |
| 2024-02-06 | 6.060 | 6.830 | 5.900 | 6.620 | 6.607 | 90,190,587 |
| 2024-02-05 | 7.020 | 7.020 | 6.350 | 6.350 | 6.338 | 88,060,486 |
| 2024-02-02 | 7.500 | 7.630 | 6.800 | 7.060 | 7.046 | 90,546,406 |
| 2024-02-01 | 7.260 | 7.870 | 7.070 | 7.480 | 7.466 | 87,765,085 |
| 2024-01-31 | 8.350 | 8.490 | 7.610 | 7.610 | 7.595 | 102,715,015 |
| 2024-01-30 | 8.600 | 8.880 | 8.400 | 8.460 | 8.444 | 78,339,359 |
| 2024-01-29 | 9.090 | 9.420 | 8.800 | 8.800 | 8.783 | 105,720,723 |
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.