Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9.230 | 9.450 | 9.100 | 9.140 | 9.122 | 186,239,355 |
| 2024-01-25 | 8.310 | 9.140 | 8.210 | 9.140 | 9.122 | 143,823,340 |
| 2024-01-24 | 8.410 | 8.480 | 8.010 | 8.310 | 8.294 | 86,574,457 |
| 2024-01-23 | 8.340 | 8.570 | 8.150 | 8.410 | 8.394 | 83,745,340 |
| 2024-01-22 | 8.880 | 9.030 | 8.190 | 8.390 | 8.374 | 114,705,878 |
| 2024-01-19 | 9.500 | 9.630 | 9.050 | 9.050 | 9.033 | 142,209,147 |
| 2024-01-18 | 9.050 | 9.990 | 8.960 | 9.720 | 9.701 | 216,671,955 |
| 2024-01-17 | 9.150 | 9.750 | 9.050 | 9.310 | 9.292 | 146,479,852 |
| 2024-01-16 | 9.220 | 9.280 | 8.990 | 9.280 | 9.262 | 90,519,922 |
| 2024-01-15 | 9.230 | 9.430 | 9.150 | 9.320 | 9.302 | 112,895,654 |
| 2024-01-12 | 9.090 | 9.440 | 9.090 | 9.210 | 9.192 | 182,096,197 |
| 2024-01-11 | 8.260 | 9.090 | 8.260 | 9.090 | 9.072 | 107,604,985 |
| 2024-01-10 | 8.750 | 8.750 | 8.260 | 8.260 | 8.244 | 75,527,715 |
| 2024-01-09 | 9.000 | 9.180 | 8.720 | 8.820 | 8.803 | 77,402,935 |
| 2024-01-08 | 8.930 | 9.330 | 8.820 | 9.040 | 9.023 | 92,403,216 |
| 2024-01-05 | 9.020 | 9.260 | 8.820 | 9.050 | 9.033 | 101,515,335 |
| 2024-01-04 | 8.870 | 9.550 | 8.860 | 9.230 | 9.212 | 173,450,317 |
| 2024-01-03 | 8.550 | 8.860 | 8.500 | 8.860 | 8.843 | 90,224,212 |
| 2024-01-02 | 8.530 | 8.630 | 8.470 | 8.480 | 8.464 | 47,122,187 |
| 2023-12-29 | 8.320 | 8.660 | 8.250 | 8.620 | 8.603 | 86,248,022 |
| 2023-12-28 | 8.170 | 8.400 | 8.060 | 8.300 | 8.284 | 45,388,917 |
| 2023-12-27 | 8.130 | 8.260 | 8.120 | 8.200 | 8.184 | 36,684,722 |
| 2023-12-26 | 8.310 | 8.320 | 8.020 | 8.060 | 8.044 | 29,439,966 |
| 2023-12-25 | 8.250 | 8.350 | 8.150 | 8.290 | 8.274 | 24,036,538 |
| 2023-12-22 | 8.530 | 8.570 | 8.200 | 8.260 | 8.244 | 45,875,551 |
| 2023-12-21 | 8.490 | 8.590 | 8.340 | 8.540 | 8.524 | 40,356,548 |
| 2023-12-20 | 8.850 | 8.890 | 8.520 | 8.530 | 8.514 | 43,756,257 |
| 2023-12-19 | 8.680 | 8.910 | 8.660 | 8.850 | 8.833 | 48,214,024 |
| 2023-12-18 | 8.810 | 8.890 | 8.660 | 8.680 | 8.663 | 42,210,861 |
| 2023-12-15 | 8.900 | 9.120 | 8.800 | 8.940 | 8.923 | 42,932,066 |
| 2023-12-14 | 9.120 | 9.170 | 8.890 | 8.900 | 8.883 | 48,571,710 |
| 2023-12-13 | 9.350 | 9.350 | 9.080 | 9.110 | 9.092 | 57,586,510 |
| 2023-12-12 | 9.100 | 9.500 | 9.070 | 9.390 | 9.372 | 81,267,617 |
| 2023-12-11 | 9.160 | 9.300 | 9.070 | 9.170 | 9.152 | 62,549,479 |
| 2023-12-08 | 8.870 | 9.120 | 8.850 | 8.980 | 8.963 | 48,924,145 |
| 2023-12-07 | 8.880 | 8.990 | 8.850 | 8.930 | 8.913 | 46,137,010 |
| 2023-12-06 | 9.150 | 9.230 | 8.830 | 8.890 | 8.873 | 81,749,640 |
| 2023-12-05 | 9.610 | 9.660 | 9.240 | 9.240 | 9.222 | 64,408,143 |
| 2023-12-04 | 9.500 | 9.830 | 9.480 | 9.690 | 9.671 | 78,900,741 |
| 2023-12-01 | 9.360 | 9.620 | 9.310 | 9.540 | 9.522 | 57,964,197 |
| 2023-11-30 | 9.620 | 9.630 | 9.210 | 9.410 | 9.392 | 69,106,422 |
| 2023-11-29 | 9.400 | 9.780 | 9.380 | 9.650 | 9.631 | 84,638,754 |
| 2023-11-28 | 9.570 | 9.630 | 9.370 | 9.470 | 9.452 | 55,075,114 |
| 2023-11-27 | 9.500 | 9.700 | 9.480 | 9.630 | 9.611 | 59,036,942 |
| 2023-11-24 | 9.800 | 9.860 | 9.530 | 9.600 | 9.581 | 94,600,106 |
| 2023-11-23 | 9.420 | 9.680 | 9.280 | 9.650 | 9.631 | 97,730,629 |
| 2023-11-22 | 9.670 | 9.790 | 9.480 | 9.490 | 9.472 | 103,543,927 |
| 2023-11-21 | 10.300 | 10.310 | 9.760 | 9.790 | 9.771 | 162,558,383 |
| 2023-11-20 | 10.340 | 10.520 | 10.260 | 10.290 | 10.270 | 99,597,695 |
| 2023-11-17 | 10.500 | 10.580 | 10.300 | 10.370 | 10.350 | 119,984,088 |
| 2023-11-16 | 10.260 | 10.860 | 10.210 | 10.660 | 10.639 | 172,258,879 |
| 2023-11-15 | 10.960 | 11.100 | 10.400 | 10.480 | 10.460 | 213,261,156 |
| 2023-11-14 | 10.860 | 11.050 | 10.610 | 10.930 | 10.909 | 219,924,229 |
| 2023-11-13 | 10.420 | 11.190 | 10.320 | 10.860 | 10.839 | 268,494,815 |
| 2023-11-10 | 10.400 | 10.450 | 10.080 | 10.230 | 10.210 | 159,546,972 |
| 2023-11-09 | 10.060 | 10.730 | 9.880 | 10.500 | 10.480 | 265,833,807 |
| 2023-11-08 | 9.850 | 10.290 | 9.850 | 10.160 | 10.140 | 230,765,373 |
| 2023-11-07 | 9.670 | 9.900 | 9.620 | 9.710 | 9.691 | 135,561,056 |
| 2023-11-06 | 9.580 | 9.850 | 9.480 | 9.730 | 9.711 | 135,396,341 |
| 2023-11-03 | 9.500 | 9.900 | 9.400 | 9.680 | 9.661 | 126,933,575 |
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.