Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.160	7.480	7.150	7.420	7.406	85,088,859
2023-08-01	7.110	7.270	7.080	7.230	7.216	52,773,074
2023-07-31	6.860	7.390	6.850	7.190	7.176	76,334,483
2023-07-28	6.860	6.970	6.750	6.900	6.887	39,636,949
2023-07-27	6.860	7.060	6.780	6.940	6.927	51,902,898
2023-07-26	7.080	7.080	6.820	6.860	6.847	40,168,332
2023-07-25	7.010	7.150	6.970	7.090	7.076	38,030,262
2023-07-24	6.900	7.030	6.840	6.960	6.947	24,535,008
2023-07-21	6.930	6.990	6.850	6.890	6.877	25,022,112
2023-07-20	7.090	7.110	6.920	6.940	6.927	35,061,536
2023-07-19	7.060	7.150	7.040	7.100	7.086	27,551,127
2023-07-18	7.300	7.300	7.070	7.090	7.076	56,814,454
2023-07-17	7.400	7.470	7.280	7.320	7.306	39,396,881
2023-07-14	7.280	7.520	7.280	7.420	7.406	58,096,746
2023-07-13	7.360	7.410	7.200	7.280	7.266	60,166,110
2023-07-12	7.650	7.670	7.330	7.340	7.326	81,095,029
2023-07-11	7.820	7.960	7.580	7.720	7.705	70,276,898
2023-07-10	7.970	8.110	7.710	7.750	7.735	77,852,302
2023-07-07	8.270	8.290	7.890	7.970	7.955	98,654,606
2023-07-06	7.880	8.600	7.860	8.330	8.314	139,751,803
2023-07-05	8.250	8.360	8.010	8.030	8.014	93,981,928
2023-07-04	8.090	8.570	8.030	8.380	8.364	148,415,455
2023-07-03	8.140	8.370	8.010	8.230	8.214	118,699,760
2023-06-30	7.740	8.400	7.580	8.090	8.074	125,093,196
2023-06-29	8.000	8.000	7.700	7.750	7.735	87,970,578
2023-06-28	7.880	8.130	7.620	8.000	7.985	140,214,700
2023-06-27	7.430	7.850	7.430	7.750	7.735	88,658,215
2023-06-26	7.650	7.870	7.380	7.420	7.406	94,613,740
2023-06-21	8.320	8.390	7.810	7.810	7.795	134,165,358
2023-06-20	8.160	8.550	8.060	8.400	8.384	153,476,099
2023-06-19	8.290	8.390	8.200	8.230	8.214	115,094,793
2023-06-16	8.130	8.400	7.990	8.270	8.254	129,509,137
2023-06-15	8.300	8.500	8.250	8.260	8.244	142,334,167
2023-06-14	8.440	8.560	8.100	8.330	8.314	205,817,176
2023-06-13	8.830	9.340	8.510	8.580	8.563	293,992,456
2023-06-12	8.150	8.910	8.060	8.910	8.893	215,694,187
2023-06-09	8.070	8.350	7.980	8.100	8.084	164,910,827
2023-06-08	7.760	8.500	7.690	8.240	8.224	241,328,254
2023-06-07	7.900	8.140	7.700	7.880	7.865	171,098,580
2023-06-06	7.670	8.440	7.670	8.100	8.084	271,395,853
2023-06-05	7.740	8.060	7.660	7.900	7.885	296,856,237
2023-06-02	6.810	7.490	6.760	7.490	7.476	149,099,994
2023-06-01	6.730	6.920	6.670	6.810	6.797	61,326,065
2023-05-31	6.640	6.810	6.620	6.730	6.717	60,826,962
2023-05-30	6.380	6.650	6.270	6.640	6.627	48,526,064
2023-05-29	6.460	6.580	6.400	6.410	6.398	38,524,763
2023-05-26	6.290	6.580	6.240	6.450	6.438	44,482,219
2023-05-25	6.290	6.390	6.150	6.270	6.258	29,912,186
2023-05-24	6.350	6.420	6.280	6.310	6.298	22,647,354
2023-05-23	6.520	6.550	6.380	6.380	6.368	26,372,471
2023-05-22	6.700	6.700	6.500	6.550	6.537	32,720,260
2023-05-19	6.690	6.760	6.620	6.710	6.697	31,472,627
2023-05-18	6.530	6.770	6.510	6.710	6.697	41,062,510
2023-05-17	6.450	6.570	6.410	6.550	6.537	27,267,354
2023-05-16	6.720	6.720	6.470	6.500	6.487	35,792,048
2023-05-15	6.800	6.860	6.530	6.720	6.707	38,291,599
2023-05-12	6.820	6.960	6.790	6.800	6.787	30,953,262
2023-05-11	7.050	7.150	6.830	6.880	6.867	36,272,803
2023-05-10	7.000	7.140	6.890	6.990	6.977	39,610,444
2023-05-09	7.150	7.240	7.020	7.040	7.026	62,748,050

← NewerPage 14 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.