Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.610	6.740	6.510	6.530	6.517	48,086,915
2022-11-04	6.440	6.770	6.420	6.670	6.657	65,594,844
2022-11-03	6.540	6.680	6.430	6.500	6.487	62,039,352
2022-11-02	6.700	6.800	6.550	6.610	6.597	112,452,667
2022-11-01	6.210	6.890	6.170	6.890	6.877	116,553,646
2022-10-31	6.120	6.380	6.110	6.260	6.248	51,009,740
2022-10-28	6.160	6.270	6.040	6.080	6.068	32,715,317
2022-10-27	6.120	6.350	6.120	6.200	6.188	54,985,287
2022-10-26	5.840	6.440	5.840	6.200	6.188	67,032,948
2022-10-25	5.850	5.940	5.700	5.850	5.839	15,158,175
2022-10-24	5.990	6.100	5.870	5.930	5.919	13,952,735
2022-10-21	5.970	6.040	5.900	5.970	5.958	11,536,972
2022-10-20	6.000	6.180	5.960	5.980	5.968	18,907,602
2022-10-19	5.980	6.040	5.900	5.970	5.958	13,813,155
2022-10-18	6.080	6.100	5.980	6.030	6.018	17,221,371
2022-10-17	5.890	6.230	5.850	6.110	6.098	30,648,982
2022-10-14	5.810	5.990	5.790	5.930	5.919	22,720,878
2022-10-13	5.730	5.950	5.700	5.820	5.809	23,185,004
2022-10-12	5.450	5.740	5.410	5.730	5.719	16,017,776
2022-10-11	5.400	5.470	5.350	5.450	5.439	7,047,542
2022-10-10	5.490	5.510	5.350	5.350	5.340	8,828,204
2022-09-30	5.510	5.570	5.450	5.460	5.449	7,756,631
2022-09-29	5.660	5.710	5.450	5.500	5.489	11,835,286
2022-09-28	5.760	5.780	5.600	5.610	5.599	8,951,538
2022-09-27	5.600	5.770	5.600	5.760	5.749	10,909,099
2022-09-26	5.520	5.780	5.520	5.570	5.559	12,996,366
2022-09-23	5.950	6.030	5.790	5.840	5.829	11,882,053
2022-09-22	5.910	6.120	5.910	5.960	5.949	14,822,323
2022-09-21	5.840	6.020	5.620	5.970	5.958	16,876,780
2022-09-20	5.740	5.840	5.700	5.780	5.769	8,011,325
2022-09-19	5.970	6.010	5.710	5.760	5.749	17,203,418
2022-09-16	6.000	6.230	5.970	6.030	6.018	20,698,669
2022-09-15	6.130	6.170	5.940	6.000	5.988	13,299,128
2022-09-14	6.060	6.120	6.040	6.100	6.088	8,529,183
2022-09-13	6.130	6.200	6.130	6.170	6.158	7,603,492
2022-09-09	6.100	6.180	6.050	6.140	6.128	7,905,155
2022-09-08	6.180	6.200	6.090	6.090	6.078	9,909,588
2022-09-07	6.230	6.230	6.150	6.190	6.178	10,157,628
2022-09-06	6.200	6.240	6.160	6.220	6.208	10,014,123
2022-09-05	6.220	6.250	6.100	6.200	6.188	13,110,332
2022-09-02	6.180	6.290	6.180	6.240	6.228	16,611,235
2022-09-01	6.080	6.480	6.080	6.250	6.238	31,895,241
2022-08-31	6.140	6.180	6.050	6.080	6.068	11,532,916
2022-08-30	6.230	6.230	6.090	6.130	6.118	9,223,991
2022-08-29	6.030	6.200	5.930	6.170	6.158	14,666,667
2022-08-26	6.120	6.180	6.070	6.100	6.088	11,386,200
2022-08-25	6.190	6.210	6.050	6.110	6.098	13,789,720
2022-08-24	6.390	6.390	6.160	6.160	6.148	22,183,000
2022-08-23	6.380	6.490	6.350	6.390	6.378	18,300,876
2022-08-22	6.300	6.410	6.200	6.410	6.398	14,045,849
2022-08-19	6.420	6.540	6.290	6.310	6.298	23,085,150
2022-08-18	6.470	6.470	6.340	6.390	6.378	17,751,795
2022-08-17	6.440	6.460	6.370	6.420	6.408	15,787,009
2022-08-16	6.440	6.520	6.390	6.460	6.448	18,393,077
2022-08-15	6.500	6.500	6.440	6.450	6.438	21,467,805
2022-08-12	6.540	6.580	6.500	6.520	6.507	20,785,995
2022-08-11	6.510	6.590	6.480	6.540	6.527	25,205,409
2022-08-10	6.430	6.640	6.430	6.500	6.487	32,215,222
2022-08-09	6.550	6.580	6.440	6.460	6.448	29,888,286
2022-08-08	6.580	6.680	6.430	6.490	6.477	67,160,518

← NewerPage 17 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.