Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6.250 | 6.430 | 6.220 | 6.370 | 6.358 | 33,571,557 |
| 2023-02-06 | 6.350 | 6.550 | 6.280 | 6.360 | 6.348 | 52,040,949 |
| 2023-02-03 | 6.180 | 6.330 | 6.170 | 6.280 | 6.268 | 33,136,459 |
| 2023-02-02 | 6.160 | 6.400 | 6.120 | 6.240 | 6.228 | 46,133,186 |
| 2023-02-01 | 5.960 | 6.220 | 5.940 | 6.190 | 6.178 | 41,491,126 |
| 2023-01-31 | 5.980 | 5.990 | 5.910 | 5.950 | 5.939 | 17,562,921 |
| 2023-01-30 | 6.040 | 6.060 | 5.990 | 6.000 | 5.988 | 21,680,755 |
| 2023-01-20 | 5.890 | 6.060 | 5.890 | 5.960 | 5.949 | 28,583,780 |
| 2023-01-19 | 5.780 | 5.980 | 5.770 | 5.920 | 5.909 | 25,133,948 |
| 2023-01-18 | 5.710 | 5.840 | 5.700 | 5.790 | 5.779 | 13,248,235 |
| 2023-01-17 | 5.750 | 5.770 | 5.700 | 5.710 | 5.699 | 7,290,500 |
| 2023-01-16 | 5.680 | 5.790 | 5.680 | 5.760 | 5.749 | 12,295,259 |
| 2023-01-13 | 5.710 | 5.710 | 5.630 | 5.680 | 5.669 | 8,609,930 |
| 2023-01-12 | 5.660 | 5.730 | 5.630 | 5.680 | 5.669 | 9,628,020 |
| 2023-01-11 | 5.800 | 5.810 | 5.660 | 5.670 | 5.659 | 12,129,510 |
| 2023-01-10 | 5.790 | 5.840 | 5.720 | 5.800 | 5.789 | 10,990,060 |
| 2023-01-09 | 5.800 | 5.850 | 5.750 | 5.770 | 5.759 | 10,441,033 |
| 2023-01-06 | 5.850 | 5.870 | 5.770 | 5.790 | 5.779 | 16,793,905 |
| 2023-01-05 | 5.950 | 5.990 | 5.860 | 5.880 | 5.869 | 14,433,439 |
| 2023-01-04 | 5.860 | 5.950 | 5.830 | 5.930 | 5.919 | 24,819,189 |
| 2023-01-03 | 5.610 | 6.000 | 5.590 | 5.860 | 5.849 | 26,863,527 |
| 2022-12-30 | 5.570 | 5.680 | 5.570 | 5.620 | 5.609 | 8,199,497 |
| 2022-12-29 | 5.620 | 5.700 | 5.600 | 5.600 | 5.589 | 12,984,488 |
| 2022-12-28 | 5.600 | 5.830 | 5.550 | 5.720 | 5.709 | 23,342,864 |
| 2022-12-27 | 5.670 | 5.680 | 5.550 | 5.630 | 5.619 | 9,532,022 |
| 2022-12-26 | 5.630 | 5.680 | 5.600 | 5.670 | 5.659 | 7,333,438 |
| 2022-12-23 | 5.520 | 5.680 | 5.520 | 5.620 | 5.609 | 8,580,027 |
| 2022-12-22 | 5.630 | 5.690 | 5.550 | 5.560 | 5.549 | 9,276,347 |
| 2022-12-21 | 5.630 | 5.680 | 5.560 | 5.610 | 5.599 | 7,678,716 |
| 2022-12-20 | 5.710 | 5.770 | 5.620 | 5.630 | 5.619 | 8,748,902 |
| 2022-12-19 | 5.790 | 5.840 | 5.630 | 5.680 | 5.669 | 11,083,286 |
| 2022-12-16 | 5.900 | 5.900 | 5.720 | 5.730 | 5.719 | 17,186,442 |
| 2022-12-15 | 5.850 | 5.980 | 5.850 | 5.910 | 5.899 | 11,637,600 |
| 2022-12-14 | 5.920 | 5.960 | 5.860 | 5.880 | 5.869 | 11,373,496 |
| 2022-12-13 | 6.000 | 6.060 | 5.880 | 5.890 | 5.879 | 17,810,506 |
| 2022-12-12 | 5.900 | 6.170 | 5.840 | 6.040 | 6.028 | 29,360,516 |
| 2022-12-09 | 5.980 | 6.000 | 5.900 | 5.900 | 5.889 | 20,923,144 |
| 2022-12-08 | 6.140 | 6.150 | 5.970 | 5.980 | 5.968 | 19,012,136 |
| 2022-12-07 | 6.120 | 6.160 | 6.080 | 6.100 | 6.088 | 12,644,925 |
| 2022-12-06 | 6.190 | 6.250 | 6.110 | 6.130 | 6.118 | 19,400,258 |
| 2022-12-05 | 6.200 | 6.290 | 6.130 | 6.200 | 6.188 | 30,557,168 |
| 2022-12-02 | 6.010 | 6.190 | 5.990 | 6.120 | 6.108 | 27,357,297 |
| 2022-12-01 | 5.980 | 6.060 | 5.960 | 6.030 | 6.018 | 19,032,297 |
| 2022-11-30 | 5.990 | 6.030 | 5.920 | 5.960 | 5.949 | 14,262,436 |
| 2022-11-29 | 5.920 | 6.030 | 5.910 | 6.000 | 5.988 | 16,579,506 |
| 2022-11-28 | 5.810 | 5.940 | 5.810 | 5.910 | 5.899 | 11,514,345 |
| 2022-11-25 | 5.920 | 5.990 | 5.910 | 5.920 | 5.909 | 12,056,767 |
| 2022-11-24 | 6.000 | 6.040 | 5.920 | 5.950 | 5.939 | 15,371,082 |
| 2022-11-23 | 6.100 | 6.160 | 5.950 | 5.980 | 5.968 | 22,798,875 |
| 2022-11-22 | 6.290 | 6.340 | 6.060 | 6.110 | 6.098 | 26,325,201 |
| 2022-11-21 | 6.300 | 6.380 | 6.150 | 6.290 | 6.278 | 24,634,059 |
| 2022-11-18 | 6.410 | 6.560 | 6.350 | 6.360 | 6.348 | 37,669,691 |
| 2022-11-17 | 6.300 | 6.450 | 6.250 | 6.430 | 6.418 | 35,794,971 |
| 2022-11-16 | 6.330 | 6.480 | 6.220 | 6.260 | 6.248 | 48,065,292 |
| 2022-11-15 | 6.410 | 6.580 | 6.370 | 6.490 | 6.477 | 33,138,195 |
| 2022-11-14 | 6.330 | 6.460 | 6.330 | 6.390 | 6.378 | 24,063,459 |
| 2022-11-11 | 6.630 | 6.640 | 6.430 | 6.430 | 6.418 | 47,093,362 |
| 2022-11-10 | 6.420 | 6.530 | 6.390 | 6.450 | 6.438 | 28,881,048 |
| 2022-11-09 | 6.600 | 6.650 | 6.480 | 6.490 | 6.477 | 36,804,821 |
| 2022-11-08 | 6.500 | 6.840 | 6.460 | 6.670 | 6.657 | 62,646,993 |
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.