Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.200 | 6.360 | 6.160 | 6.360 | 6.348 | 49,236,866 |
| 2022-08-04 | 6.130 | 6.230 | 6.030 | 6.160 | 6.148 | 27,553,931 |
| 2022-08-03 | 6.140 | 6.340 | 6.050 | 6.070 | 6.058 | 48,413,875 |
| 2022-08-02 | 6.480 | 6.500 | 6.020 | 6.130 | 6.118 | 57,796,538 |
| 2022-08-01 | 6.510 | 6.630 | 6.400 | 6.510 | 6.497 | 57,037,721 |
| 2022-07-29 | 6.490 | 6.560 | 6.400 | 6.420 | 6.408 | 54,186,021 |
| 2022-07-28 | 6.680 | 6.730 | 6.540 | 6.600 | 6.587 | 63,505,568 |
| 2022-07-27 | 6.780 | 6.780 | 6.620 | 6.630 | 6.617 | 53,312,571 |
| 2022-07-26 | 6.670 | 6.890 | 6.590 | 6.760 | 6.747 | 75,287,489 |
| 2022-07-25 | 6.840 | 6.980 | 6.540 | 6.810 | 6.797 | 115,873,739 |
| 2022-07-22 | 6.900 | 7.170 | 6.700 | 6.760 | 6.747 | 134,729,392 |
| 2022-07-21 | 6.670 | 7.580 | 6.660 | 7.080 | 7.066 | 261,463,633 |
| 2022-07-20 | 6.840 | 6.990 | 6.710 | 6.990 | 6.977 | 213,201,775 |
| 2022-07-19 | 5.820 | 6.350 | 5.820 | 6.350 | 6.338 | 70,893,368 |
| 2022-07-18 | 5.580 | 5.790 | 5.580 | 5.770 | 5.759 | 13,068,118 |
| 2022-07-15 | 5.730 | 5.800 | 5.580 | 5.580 | 5.569 | 17,424,285 |
| 2022-07-14 | 5.770 | 5.880 | 5.720 | 5.810 | 5.799 | 11,524,336 |
| 2022-07-13 | 5.720 | 5.770 | 5.690 | 5.750 | 5.739 | 8,423,368 |
| 2022-07-12 | 5.810 | 5.830 | 5.710 | 5.720 | 5.709 | 9,265,558 |
| 2022-07-11 | 5.880 | 5.900 | 5.730 | 5.800 | 5.789 | 14,217,075 |
| 2022-07-08 | 5.900 | 5.970 | 5.900 | 5.920 | 5.909 | 8,712,612 |
| 2022-07-07 | 5.900 | 5.950 | 5.890 | 5.900 | 5.889 | 9,601,491 |
| 2022-07-06 | 6.020 | 6.020 | 5.870 | 5.910 | 5.899 | 13,362,728 |
| 2022-07-05 | 6.050 | 6.120 | 5.930 | 5.980 | 5.968 | 20,416,554 |
| 2022-07-04 | 5.990 | 6.120 | 5.930 | 6.060 | 6.048 | 21,955,418 |
| 2022-07-01 | 6.000 | 6.120 | 5.980 | 6.010 | 5.998 | 15,013,942 |
| 2022-06-30 | 5.990 | 6.090 | 5.980 | 6.000 | 5.988 | 14,754,540 |
| 2022-06-29 | 6.100 | 6.150 | 5.980 | 6.000 | 5.988 | 22,335,715 |
| 2022-06-28 | 6.010 | 6.110 | 5.950 | 6.090 | 6.078 | 18,741,407 |
| 2022-06-27 | 6.100 | 6.130 | 6.010 | 6.040 | 6.028 | 19,115,015 |
| 2022-06-24 | 6.170 | 6.180 | 6.080 | 6.090 | 6.078 | 16,573,293 |
| 2022-06-23 | 5.850 | 6.120 | 5.850 | 6.100 | 6.088 | 25,948,466 |
| 2022-06-22 | 6.040 | 6.080 | 5.870 | 5.870 | 5.859 | 20,226,818 |
| 2022-06-21 | 6.080 | 6.140 | 6.010 | 6.050 | 6.038 | 17,419,424 |
| 2022-06-20 | 6.050 | 6.220 | 6.010 | 6.110 | 6.098 | 24,966,856 |
| 2022-06-17 | 6.000 | 6.070 | 5.960 | 6.040 | 6.028 | 19,817,985 |
| 2022-06-16 | 6.150 | 6.190 | 6.080 | 6.090 | 6.078 | 21,266,128 |
| 2022-06-15 | 6.140 | 6.270 | 6.100 | 6.140 | 6.128 | 35,720,330 |
| 2022-06-14 | 6.070 | 6.180 | 5.910 | 6.160 | 6.148 | 29,825,302 |
| 2022-06-13 | 6.040 | 6.220 | 6.010 | 6.150 | 6.138 | 31,478,345 |
| 2022-06-10 | 5.930 | 6.140 | 5.910 | 6.100 | 6.088 | 24,511,236 |
| 2022-06-09 | 6.510 | 6.530 | 6.050 | 6.080 | 6.068 | 51,203,705 |
| 2022-06-08 | 6.060 | 6.580 | 6.010 | 6.340 | 6.328 | 73,925,766 |
| 2022-06-07 | 6.070 | 6.180 | 5.980 | 6.100 | 6.088 | 39,790,043 |
| 2022-06-06 | 5.890 | 6.200 | 5.890 | 6.070 | 6.058 | 44,643,238 |
| 2022-06-02 | 6.210 | 6.230 | 5.810 | 5.890 | 5.879 | 47,845,206 |
| 2022-06-01 | 5.650 | 5.850 | 5.630 | 5.750 | 5.739 | 27,374,528 |
| 2022-05-31 | 5.630 | 5.770 | 5.540 | 5.700 | 5.689 | 23,329,884 |
| 2022-05-30 | 5.580 | 5.640 | 5.540 | 5.620 | 5.609 | 15,151,213 |
| 2022-05-27 | 5.620 | 5.730 | 5.530 | 5.580 | 5.569 | 23,467,493 |
| 2022-05-26 | 5.580 | 5.890 | 5.520 | 5.670 | 5.659 | 38,689,620 |
| 2022-05-25 | 5.430 | 5.870 | 5.420 | 5.640 | 5.629 | 37,457,113 |
| 2022-05-24 | 5.660 | 5.700 | 5.370 | 5.370 | 5.360 | 26,537,638 |
| 2022-05-23 | 5.570 | 5.820 | 5.550 | 5.690 | 5.679 | 33,179,608 |
| 2022-05-20 | 5.500 | 5.600 | 5.480 | 5.560 | 5.549 | 20,384,503 |
| 2022-05-19 | 5.340 | 5.490 | 5.300 | 5.470 | 5.459 | 17,938,366 |
| 2022-05-18 | 5.500 | 5.640 | 5.460 | 5.480 | 5.469 | 26,137,732 |
| 2022-05-17 | 5.430 | 5.440 | 5.330 | 5.420 | 5.410 | 13,840,630 |
| 2022-05-16 | 5.510 | 5.550 | 5.410 | 5.430 | 5.420 | 16,800,564 |
| 2022-05-13 | 5.530 | 5.620 | 5.460 | 5.500 | 5.489 | 15,701,319 |
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.