Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.800	21.450	20.740	21.210	21.169	41,538,016
2026-01-20	21.210	21.480	20.920	20.990	20.949	33,139,012
2026-01-19	20.900	21.470	20.760	21.210	21.169	36,249,094
2026-01-16	21.500	21.680	21.050	21.050	21.009	62,392,243
2026-01-15	22.450	22.500	21.650	21.700	21.658	79,106,507
2026-01-14	21.400	22.180	21.300	21.830	21.788	98,595,667
2026-01-13	22.480	22.480	21.300	21.410	21.369	86,347,579
2026-01-12	21.310	22.500	21.310	22.350	22.307	126,815,769
2026-01-09	20.850	21.310	20.810	21.180	21.139	62,612,447
2026-01-08	20.590	21.130	20.590	20.960	20.919	60,327,671
2026-01-07	20.900	20.930	20.560	20.570	20.530	46,448,048
2026-01-06	20.700	20.950	20.600	20.910	20.870	50,481,710
2026-01-05	20.380	20.720	20.330	20.670	20.630	39,812,640
2025-12-31	20.610	20.750	20.350	20.390	20.351	32,724,880
2025-12-30	20.600	20.820	20.510	20.630	20.590	45,344,124
2025-12-29	20.450	21.260	20.400	20.930	20.890	97,270,039
2025-12-26	20.260	20.450	20.150	20.300	20.261	30,823,781
2025-12-25	20.170	20.340	20.110	20.260	20.221	25,793,927
2025-12-24	19.890	20.200	19.820	20.160	20.121	27,988,220
2025-12-23	20.200	20.200	19.900	19.910	19.871	25,682,115
2025-12-22	20.070	20.410	20.000	20.200	20.161	29,217,671
2025-12-19	19.940	20.220	19.780	20.070	20.031	31,528,582
2025-12-18	19.700	20.080	19.650	19.730	19.692	24,248,122
2025-12-17	19.890	20.000	19.500	19.890	19.852	35,174,560
2025-12-16	20.350	20.480	19.890	19.900	19.862	30,885,313
2025-12-15	20.340	20.610	20.340	20.350	20.311	23,210,743
2025-12-12	20.610	20.960	20.550	20.710	20.670	34,813,047
2025-12-11	20.820	21.530	20.310	21.010	20.969	58,469,819
2025-12-10	20.900	20.900	20.690	20.830	20.790	30,694,698
2025-12-09	21.150	21.460	21.050	21.130	21.089	33,892,103
2025-12-08	21.070	21.350	21.050	21.220	21.179	35,950,268
2025-12-05	20.930	21.120	20.610	21.060	21.019	39,140,443
2025-12-04	20.780	21.500	20.300	21.090	21.049	67,173,812
2025-12-03	21.460	21.650	20.810	20.830	20.790	53,763,537
2025-12-02	21.880	21.900	21.500	21.510	21.468	42,885,534
2025-12-01	21.870	22.090	21.710	21.950	21.908	39,482,021
2025-11-28	21.680	22.100	21.640	21.870	21.828	43,698,087
2025-11-27	22.140	22.370	21.870	21.920	21.878	65,155,008
2025-11-26	22.030	22.990	21.330	22.440	22.397	126,586,766
2025-11-25	22.010	22.510	22.010	22.170	22.127	83,493,707
2025-11-24	23.900	23.900	21.650	22.170	22.127	141,791,634
2025-11-21	24.200	25.100	24.050	24.060	24.013	152,350,462
2025-11-20	23.800	25.450	23.540	24.630	24.582	162,900,813
2025-11-19	24.310	24.390	23.730	23.770	23.724	86,517,771
2025-11-18	23.610	25.500	23.430	24.620	24.572	154,061,375
2025-11-17	23.300	23.980	23.290	23.710	23.664	97,388,612
2025-11-14	22.900	23.450	22.850	22.940	22.896	47,956,844
2025-11-13	22.800	23.190	22.750	23.120	23.075	42,188,295
2025-11-12	22.810	23.480	22.700	23.090	23.045	54,644,975
2025-11-11	23.200	23.240	22.730	22.750	22.706	45,264,085
2025-11-10	22.850	23.600	22.850	23.290	23.245	50,726,916
2025-11-07	23.390	23.400	22.900	22.900	22.856	55,387,085
2025-11-06	23.790	23.890	23.350	23.590	23.544	50,606,370
2025-11-05	23.350	24.180	23.200	23.790	23.744	69,355,922
2025-11-04	23.500	23.980	23.350	23.800	23.754	73,268,032
2025-11-03	23.130	23.800	22.880	23.720	23.674	80,769,384
2025-10-31	22.670	23.270	22.670	23.040	22.995	53,688,507
2025-10-30	23.350	23.350	22.630	22.670	22.626	75,077,873
2025-10-29	23.500	23.630	23.050	23.430	23.385	83,750,448
2025-10-28	23.850	24.190	23.600	23.860	23.814	82,451,610

← NewerPage 4 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.