Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.450	5.570	5.400	5.500	5.489	18,359,814
2022-05-11	5.460	5.650	5.460	5.470	5.459	29,631,751
2022-05-10	5.380	5.610	5.340	5.500	5.489	30,940,496
2022-05-09	5.470	5.590	5.420	5.430	5.420	42,653,673
2022-05-06	5.080	5.730	5.020	5.580	5.569	64,012,745
2022-05-05	5.180	5.280	5.160	5.210	5.200	18,657,975
2022-04-29	5.130	5.280	5.110	5.230	5.220	20,329,867
2022-04-28	5.150	5.190	4.980	5.060	5.050	19,051,274
2022-04-27	4.960	5.250	4.870	5.240	5.230	26,467,029
2022-04-26	5.240	5.290	4.960	5.000	4.990	25,500,867
2022-04-25	5.700	5.700	5.240	5.240	5.230	33,992,942
2022-04-22	5.990	5.990	5.700	5.820	5.809	21,475,149
2022-04-21	6.120	6.250	6.060	6.070	6.058	18,661,819
2022-04-20	6.350	6.500	6.210	6.250	6.238	23,220,471
2022-04-19	6.240	6.270	6.170	6.250	6.238	13,873,981
2022-04-18	6.120	6.250	6.090	6.230	6.218	17,595,087
2022-04-15	6.160	6.190	6.080	6.110	6.098	15,716,195
2022-04-14	6.200	6.290	6.130	6.200	6.188	19,047,729
2022-04-13	6.280	6.300	6.080	6.100	6.088	19,413,698
2022-04-12	6.080	6.280	6.040	6.260	6.248	25,789,660
2022-04-11	6.300	6.360	6.050	6.120	6.108	30,149,826
2022-04-08	6.430	6.480	6.250	6.360	6.348	25,397,622
2022-04-07	6.640	6.730	6.420	6.420	6.408	34,363,493
2022-04-06	6.690	6.870	6.670	6.690	6.677	39,357,204
2022-04-01	6.560	6.880	6.530	6.750	6.737	54,938,094
2022-03-31	6.660	6.850	6.600	6.630	6.617	49,272,280
2022-03-30	6.590	6.970	6.540	6.740	6.727	75,325,301
2022-03-29	6.840	7.210	6.540	6.710	6.697	119,525,890
2022-03-28	6.670	6.840	6.610	6.840	6.827	55,962,072
2022-03-25	6.300	6.370	6.210	6.220	6.208	17,208,871
2022-03-24	6.340	6.340	6.210	6.250	6.238	19,141,251
2022-03-23	6.400	6.440	6.350	6.380	6.368	21,113,255
2022-03-22	6.410	6.490	6.310	6.450	6.438	24,290,535
2022-03-21	6.480	6.520	6.300	6.390	6.378	31,149,856
2022-03-18	6.480	6.540	6.400	6.490	6.477	23,195,908
2022-03-17	6.520	6.570	6.420	6.540	6.527	39,876,711
2022-03-16	6.250	6.430	6.070	6.400	6.388	40,874,826
2022-03-15	6.410	6.530	6.120	6.130	6.118	37,684,125
2022-03-14	6.600	6.820	6.450	6.450	6.438	39,307,240
2022-03-11	6.330	6.620	6.310	6.600	6.587	31,705,622
2022-03-10	6.720	6.760	6.470	6.490	6.477	32,968,183
2022-03-09	6.660	6.790	6.200	6.560	6.547	43,961,208
2022-03-08	6.890	6.970	6.610	6.670	6.657	35,547,752
2022-03-07	6.980	7.010	6.870	6.930	6.917	24,385,398
2022-03-04	7.100	7.130	6.960	6.980	6.967	36,182,302
2022-03-03	7.190	7.260	7.090	7.170	7.156	34,872,399
2022-03-02	7.140	7.290	7.070	7.190	7.176	41,209,167
2022-03-01	7.150	7.290	7.100	7.200	7.186	40,743,290
2022-02-28	7.130	7.290	7.070	7.160	7.146	37,046,290
2022-02-25	7.370	7.400	7.130	7.210	7.196	63,632,227
2022-02-24	7.400	7.650	7.080	7.190	7.176	107,725,266
2022-02-23	7.110	7.840	7.110	7.580	7.565	129,354,787
2022-02-22	7.400	7.650	7.230	7.280	7.266	142,534,673
2022-02-21	6.980	7.220	6.890	7.220	7.206	34,244,477
2022-02-18	6.420	6.640	6.390	6.560	6.547	42,354,466
2022-02-17	6.380	6.460	6.280	6.310	6.298	23,637,438
2022-02-16	6.480	6.540	6.380	6.420	6.408	17,265,155
2022-02-15	6.480	6.530	6.360	6.400	6.388	19,777,473
2022-02-14	6.480	6.580	6.350	6.490	6.477	27,455,797
2022-02-11	6.860	6.980	6.580	6.670	6.657	51,141,228

← NewerPage 19 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.