Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.180	19.050	18.140	18.840	18.804	74,450,936
2026-04-23	17.930	18.720	17.900	18.390	18.354	68,748,588
2026-04-22	17.530	18.360	17.330	18.100	18.065	63,474,135
2026-04-21	17.880	17.880	17.500	17.550	17.516	24,148,781
2026-04-20	17.810	18.060	17.810	17.930	17.895	25,352,827
2026-04-17	17.750	17.880	17.690	17.810	17.776	21,056,049
2026-04-16	17.480	17.850	17.450	17.830	17.796	33,732,916
2026-04-15	17.660	18.000	17.500	17.560	17.526	37,114,815
2026-04-14	17.690	17.820	17.470	17.600	17.566	19,141,963
2026-04-13	17.400	17.640	17.380	17.560	17.526	13,664,372
2026-04-10	17.630	17.770	17.530	17.550	17.516	18,844,009
2026-04-09	17.520	17.670	17.420	17.470	17.436	21,279,503
2026-04-08	17.250	17.850	17.250	17.820	17.786	37,759,822
2026-04-07	16.940	17.100	16.900	16.980	16.947	12,315,550
2026-04-03	17.380	17.440	16.940	16.940	16.907	16,533,711
2026-04-02	17.450	17.540	17.100	17.170	17.137	16,599,473
2026-04-01	17.650	17.740	17.460	17.550	17.516	20,075,922
2026-03-31	17.400	17.600	17.270	17.400	17.366	18,201,275
2026-03-30	17.000	17.450	17.000	17.410	17.376	18,025,483
2026-03-27	16.750	17.360	16.680	17.330	17.296	19,555,023
2026-03-26	17.600	17.670	17.000	17.050	17.017	26,164,657
2026-03-25	17.300	17.810	17.250	17.690	17.656	26,820,800
2026-03-24	17.420	17.470	16.820	17.350	17.316	28,507,563
2026-03-23	18.000	18.000	16.810	16.920	16.887	46,569,528
2026-03-20	19.510	19.670	18.370	18.470	18.434	62,911,170
2026-03-19	19.990	20.190	19.900	19.920	19.881	22,173,435
2026-03-18	20.030	20.350	19.980	20.250	20.211	23,775,770
2026-03-17	20.300	20.480	20.010	20.030	19.991	25,519,435
2026-03-16	20.100	20.260	19.920	20.250	20.211	22,818,702
2026-03-13	20.250	20.460	20.150	20.190	20.151	32,232,891
2026-03-12	21.020	21.250	20.550	20.580	20.540	45,209,370
2026-03-11	21.010	21.430	20.980	21.130	21.089	50,605,717
2026-03-10	21.430	21.430	21.050	21.120	21.079	66,084,044
2026-03-09	20.600	22.000	20.490	21.420	21.379	101,214,890
2026-03-06	20.200	21.400	20.060	21.070	21.029	61,199,507
2026-03-05	20.660	20.700	20.230	20.290	20.251	34,600,521
2026-03-04	20.240	20.680	20.030	20.390	20.351	41,307,085
2026-03-03	20.280	20.800	20.030	20.380	20.341	53,822,409
2026-03-02	20.220	20.600	20.100	20.300	20.261	52,074,496
2026-02-27	20.260	21.400	20.210	21.020	20.979	87,069,527
2026-02-26	20.180	20.430	20.080	20.260	20.221	27,775,581
2026-02-25	20.170	20.290	20.150	20.180	20.141	20,282,456
2026-02-24	20.330	20.380	19.960	20.150	20.111	21,232,713
2026-02-13	20.130	20.550	20.130	20.150	20.111	28,239,208
2026-02-12	20.280	20.340	20.120	20.160	20.121	19,737,506
2026-02-11	20.330	20.490	20.170	20.170	20.131	20,468,244
2026-02-10	20.200	20.480	20.140	20.330	20.291	24,679,871
2026-02-09	20.160	20.290	20.050	20.220	20.181	24,054,198
2026-02-06	19.900	20.090	19.650	19.920	19.881	18,866,044
2026-02-05	19.920	20.040	19.900	19.960	19.921	14,558,763
2026-02-04	20.020	20.090	19.890	20.070	20.031	19,951,824
2026-02-03	20.000	20.210	19.890	20.170	20.131	23,978,076
2026-02-02	20.020	20.150	19.800	19.810	19.772	24,103,474
2026-01-30	20.250	20.380	20.000	20.040	20.001	29,106,187
2026-01-29	20.390	20.710	20.110	20.340	20.301	33,978,695
2026-01-28	21.000	21.170	20.620	20.630	20.590	38,468,048
2026-01-27	20.650	20.710	20.060	20.410	20.371	33,215,930
2026-01-26	21.200	21.340	20.580	20.660	20.620	42,630,456
2026-01-23	21.150	21.300	21.070	21.220	21.179	36,919,974
2026-01-22	21.010	21.650	21.010	21.240	21.199	38,262,350

← NewerPage 3 of 5 · 242 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.