Shijiazhuang Changshan Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.990	10.200	9.300	9.600	9.581	177,203,311
2023-11-01	10.310	10.430	9.940	9.990	9.971	165,254,004
2023-10-31	10.170	10.790	9.930	10.570	10.550	263,446,300
2023-10-30	9.500	10.330	9.350	10.180	10.160	212,154,058
2023-10-27	10.000	10.230	9.520	9.760	9.741	243,170,974
2023-10-26	9.610	10.730	9.580	10.240	10.220	350,395,172
2023-10-25	9.400	10.000	9.280	9.750	9.731	247,741,860
2023-10-24	9.360	9.740	8.770	9.340	9.322	192,094,166
2023-10-23	9.340	9.660	9.150	9.480	9.462	158,383,050
2023-10-20	9.000	9.840	8.970	9.410	9.392	226,992,755
2023-10-19	10.220	10.800	9.580	9.580	9.561	303,645,365
2023-10-18	9.930	11.050	9.930	10.640	10.619	349,408,232
2023-10-17	10.560	10.650	9.870	10.060	10.041	241,260,949
2023-10-16	10.200	11.350	10.050	10.790	10.769	369,861,900
2023-10-13	10.330	10.610	9.970	10.420	10.400	320,000,183
2023-10-12	11.010	11.220	9.800	10.180	10.160	375,665,169
2023-10-11	10.210	10.630	10.200	10.630	10.609	212,981,435
2023-10-10	8.870	9.660	8.670	9.660	9.641	185,471,568
2023-10-09	8.670	9.480	8.600	8.780	8.763	277,958,601
2023-09-28	8.420	8.950	8.280	8.670	8.653	261,453,101
2023-09-27	7.980	8.800	7.800	8.620	8.603	343,754,747
2023-09-26	8.220	8.260	7.910	8.000	7.985	212,268,049
2023-09-25	8.390	9.100	8.290	8.440	8.424	295,935,533
2023-09-22	8.230	8.780	8.100	8.390	8.374	320,451,535
2023-09-21	7.300	8.150	7.270	8.150	8.134	186,675,577
2023-09-20	7.530	7.690	7.380	7.410	7.396	110,464,820
2023-09-19	7.550	7.570	7.250	7.380	7.366	80,378,509
2023-09-18	7.570	7.720	7.520	7.570	7.555	85,514,150
2023-09-15	7.670	7.750	7.480	7.530	7.515	91,011,972
2023-09-14	7.620	8.020	7.450	7.660	7.645	149,094,543
2023-09-13	7.930	7.980	7.520	7.620	7.605	153,174,595
2023-09-12	7.910	8.160	7.840	8.010	7.995	168,112,901
2023-09-11	8.120	8.190	7.860	7.990	7.975	208,768,438
2023-09-08	8.130	9.120	8.080	8.320	8.304	323,320,735
2023-09-07	7.910	8.450	7.900	8.290	8.274	292,500,333
2023-09-06	7.910	8.180	7.810	8.040	8.024	252,919,395
2023-09-05	7.840	8.250	7.810	8.240	8.224	370,252,650
2023-09-04	6.920	7.500	6.840	7.500	7.486	89,224,302
2023-09-01	6.850	6.930	6.780	6.820	6.807	25,296,851
2023-08-31	6.950	7.010	6.860	6.870	6.857	39,132,201
2023-08-30	6.750	7.120	6.740	6.950	6.937	74,564,578
2023-08-29	6.390	6.680	6.370	6.680	6.667	37,580,458
2023-08-28	6.750	6.800	6.380	6.390	6.378	35,939,485
2023-08-25	6.750	6.750	6.320	6.380	6.368	48,045,246
2023-08-24	6.910	6.960	6.760	6.790	6.777	40,795,877
2023-08-23	6.810	7.120	6.730	6.920	6.907	66,036,199
2023-08-22	6.750	6.880	6.680	6.880	6.867	47,059,219
2023-08-21	6.620	6.830	6.590	6.680	6.667	28,060,498
2023-08-18	6.760	6.850	6.620	6.620	6.607	22,405,564
2023-08-17	6.660	6.810	6.550	6.790	6.777	23,639,274
2023-08-16	6.810	6.840	6.620	6.690	6.677	29,055,459
2023-08-15	6.970	7.000	6.780	6.840	6.827	20,859,118
2023-08-14	6.790	7.010	6.760	6.980	6.967	25,767,865
2023-08-11	7.030	7.060	6.850	6.860	6.847	22,605,342
2023-08-10	7.000	7.070	6.930	7.010	6.996	22,183,497
2023-08-09	7.130	7.280	7.030	7.040	7.026	32,692,907
2023-08-08	7.230	7.290	7.110	7.150	7.136	36,569,037
2023-08-07	7.360	7.410	7.200	7.230	7.216	50,283,780
2023-08-04	7.300	7.500	7.270	7.370	7.356	67,653,643
2023-08-03	7.330	7.420	7.220	7.330	7.316	53,433,583

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.