Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.530	6.570	6.420	6.550	6.537	26,488,810
2022-02-09	6.290	6.640	6.280	6.560	6.547	34,735,950
2022-02-08	6.170	6.320	6.070	6.300	6.288	21,755,840
2022-02-07	6.220	6.280	6.150	6.190	6.178	22,775,391
2022-01-28	6.200	6.220	6.030	6.090	6.078	28,157,901
2022-01-27	6.710	6.760	6.080	6.090	6.078	67,844,902
2022-01-26	6.990	7.100	6.590	6.740	6.727	58,820,293
2022-01-25	7.330	7.430	7.020	7.020	7.006	60,158,111
2022-01-24	7.420	7.680	7.360	7.470	7.456	68,892,559
2022-01-21	7.330	7.700	7.280	7.440	7.426	91,097,759
2022-01-20	7.460	7.500	7.200	7.230	7.216	68,111,832
2022-01-19	7.380	7.620	7.360	7.390	7.376	99,162,750
2022-01-18	7.640	7.990	7.520	7.530	7.515	199,031,479
2022-01-17	6.780	7.410	6.780	7.410	7.396	117,136,997
2022-01-14	6.850	6.890	6.720	6.740	6.727	21,513,526
2022-01-13	6.910	6.960	6.880	6.880	6.867	17,798,886
2022-01-12	6.860	6.910	6.850	6.880	6.867	14,783,520
2022-01-11	6.940	6.980	6.830	6.860	6.847	19,186,281
2022-01-10	6.910	6.980	6.780	6.950	6.937	20,994,271
2022-01-07	7.120	7.210	6.920	6.930	6.917	34,874,233
2022-01-06	7.200	7.210	7.100	7.130	7.116	23,537,190
2022-01-05	7.210	7.300	7.100	7.180	7.166	35,861,723
2022-01-04	6.940	7.300	6.910	7.220	7.206	59,646,773
2021-12-31	6.900	6.960	6.870	6.920	6.907	14,697,079
2021-12-30	6.820	7.010	6.810	6.920	6.907	16,877,568
2021-12-29	6.930	6.950	6.820	6.880	6.867	17,730,910
2021-12-28	6.950	7.030	6.910	6.960	6.947	19,415,667
2021-12-27	7.230	7.240	6.920	6.940	6.927	40,675,535
2021-12-24	7.360	7.550	7.130	7.210	7.196	57,194,241
2021-12-23	7.180	7.210	7.060	7.090	7.076	28,012,948
2021-12-22	6.880	7.320	6.840	7.130	7.116	48,459,427
2021-12-21	6.680	6.880	6.680	6.870	6.857	16,744,473
2021-12-20	6.960	7.000	6.740	6.750	6.737	30,444,134
2021-12-17	7.110	7.110	7.000	7.010	6.996	19,874,893
2021-12-16	7.080	7.130	7.040	7.130	7.116	19,716,776
2021-12-15	7.140	7.220	7.060	7.100	7.086	28,264,289
2021-12-14	6.950	7.150	6.920	7.150	7.136	38,015,731
2021-12-13	6.950	7.040	6.940	6.980	6.967	16,822,626
2021-12-10	7.040	7.050	6.920	6.950	6.937	27,227,364
2021-12-09	7.050	7.090	7.000	7.060	7.046	20,789,530
2021-12-08	7.000	7.110	6.970	7.060	7.046	19,638,737
2021-12-07	7.020	7.060	6.960	6.980	6.967	18,497,630
2021-12-06	7.080	7.150	6.980	6.990	6.977	29,898,267
2021-12-03	7.140	7.210	7.060	7.110	7.096	27,478,880
2021-12-02	7.330	7.560	7.100	7.100	7.086	60,660,333
2021-12-01	7.300	7.400	7.200	7.290	7.276	60,651,512
2021-11-30	7.030	7.290	7.020	7.170	7.156	55,570,134
2021-11-29	7.000	7.090	6.960	6.990	6.977	25,431,893
2021-11-26	7.060	7.250	6.960	7.140	7.126	40,028,590
2021-11-25	7.110	7.290	7.040	7.130	7.116	49,543,645
2021-11-24	7.020	7.150	6.960	7.110	7.096	34,936,582
2021-11-23	6.940	7.160	6.870	7.060	7.046	42,672,279
2021-11-22	6.900	6.970	6.850	6.950	6.937	23,842,331
2021-11-19	6.840	6.970	6.830	6.910	6.897	23,028,431
2021-11-18	7.050	7.180	6.870	6.870	6.857	33,752,796
2021-11-17	6.960	7.100	6.950	7.040	7.026	22,330,774
2021-11-16	7.070	7.140	7.010	7.020	7.006	27,398,842
2021-11-15	6.960	7.160	6.960	7.090	7.076	37,548,890
2021-11-12	6.900	7.040	6.860	6.940	6.927	28,837,636
2021-11-11	6.900	7.070	6.840	6.960	6.947	43,306,494

← NewerPage 20 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.