Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.020	7.240	6.970	7.200	7.186	70,450,282
2023-05-05	6.900	7.140	6.880	7.010	6.996	64,515,759
2023-05-04	6.870	7.150	6.760	6.970	6.957	68,622,682
2023-04-28	6.680	6.950	6.680	6.920	6.907	62,223,299
2023-04-27	6.830	6.920	6.680	6.760	6.747	44,798,619
2023-04-26	7.100	7.170	6.740	6.840	6.827	62,663,152
2023-04-25	7.240	7.270	6.960	7.130	7.116	71,559,356
2023-04-24	7.420	7.480	7.230	7.290	7.276	55,826,245
2023-04-21	7.940	7.940	7.310	7.380	7.366	106,474,976
2023-04-20	7.860	7.950	7.740	7.920	7.905	94,092,616
2023-04-19	7.630	7.890	7.600	7.760	7.745	78,956,293
2023-04-18	7.700	7.780	7.590	7.710	7.695	61,468,824
2023-04-17	7.820	7.880	7.620	7.680	7.665	88,041,240
2023-04-14	8.000	8.120	7.780	7.940	7.925	74,014,263
2023-04-13	8.010	8.270	8.000	8.030	8.014	90,735,450
2023-04-12	8.010	8.180	7.960	8.140	8.124	90,542,105
2023-04-11	7.970	8.240	7.900	8.080	8.064	98,728,991
2023-04-10	8.650	8.720	8.060	8.060	8.044	172,015,855
2023-04-07	8.780	9.070	8.700	8.960	8.943	125,023,212
2023-04-06	8.900	9.070	8.630	8.720	8.703	162,650,559
2023-04-04	9.300	9.530	9.090	9.300	9.282	203,251,913
2023-04-03	9.110	9.640	9.000	9.610	9.591	271,914,864
2023-03-31	8.620	9.250	8.380	9.100	9.082	257,444,289
2023-03-30	8.890	8.970	8.500	8.500	8.484	252,406,136
2023-03-29	9.530	10.170	9.080	9.150	9.132	318,348,698
2023-03-28	9.610	10.290	9.580	9.590	9.571	404,710,020
2023-03-27	9.350	9.350	9.350	9.350	9.332	20,864,974
2023-03-24	7.690	8.500	7.590	8.500	8.484	208,622,456
2023-03-23	7.800	8.200	7.670	7.730	7.715	190,117,617
2023-03-22	7.080	7.610	7.030	7.490	7.476	151,744,368
2023-03-21	6.940	7.160	6.810	7.090	7.076	61,349,136
2023-03-20	6.990	7.300	6.920	6.940	6.927	96,019,991
2023-03-17	6.730	6.930	6.720	6.900	6.887	66,550,175
2023-03-16	6.820	6.830	6.670	6.680	6.667	50,309,993
2023-03-15	7.060	7.270	6.890	6.900	6.887	64,601,350
2023-03-14	6.950	7.100	6.830	7.030	7.016	77,444,824
2023-03-13	6.650	7.290	6.570	7.030	7.016	103,863,067
2023-03-10	6.880	6.950	6.680	6.690	6.677	68,170,922
2023-03-09	6.740	7.350	6.730	6.970	6.957	121,752,666
2023-03-08	6.650	6.710	6.580	6.680	6.667	38,682,551
2023-03-07	6.810	6.880	6.560	6.570	6.557	52,396,159
2023-03-06	6.850	6.880	6.700	6.840	6.827	71,738,265
2023-03-03	6.530	7.070	6.470	6.940	6.927	140,478,639
2023-03-02	6.550	6.600	6.510	6.540	6.527	38,664,271
2023-03-01	6.390	6.590	6.360	6.560	6.547	61,683,802
2023-02-28	6.320	6.500	6.280	6.390	6.378	38,373,379
2023-02-27	6.340	6.450	6.200	6.220	6.208	32,041,284
2023-02-24	6.230	6.470	6.230	6.420	6.408	46,036,445
2023-02-23	6.420	6.460	6.200	6.220	6.208	43,602,583
2023-02-22	6.400	6.590	6.310	6.470	6.458	39,573,202
2023-02-21	6.530	6.640	6.430	6.490	6.477	50,051,639
2023-02-20	6.330	6.700	6.230	6.590	6.577	76,081,575
2023-02-17	6.410	6.560	6.230	6.230	6.218	35,650,723
2023-02-16	6.460	6.730	6.320	6.380	6.368	64,597,368
2023-02-15	6.270	6.490	6.270	6.460	6.448	42,114,491
2023-02-14	6.360	6.390	6.240	6.260	6.248	19,120,339
2023-02-13	6.340	6.370	6.260	6.340	6.328	22,164,223
2023-02-10	6.400	6.480	6.300	6.350	6.338	23,369,879
2023-02-09	6.230	6.400	6.200	6.360	6.348	29,435,965
2023-02-08	6.360	6.390	6.250	6.270	6.258	25,350,970

← NewerPage 15 of 21 · 1,212 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.