Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.500 | 24.560 | 23.330 | 24.100 | 24.053 | 119,388,100 |
| 2025-10-24 | 23.160 | 23.570 | 23.160 | 23.260 | 23.215 | 65,904,852 |
| 2025-10-23 | 23.880 | 24.500 | 23.060 | 23.440 | 23.395 | 100,718,728 |
| 2025-10-22 | 24.400 | 24.890 | 23.750 | 24.110 | 24.063 | 134,723,925 |
| 2025-10-21 | 24.800 | 24.930 | 23.900 | 24.630 | 24.582 | 145,893,584 |
| 2025-10-20 | 24.190 | 26.000 | 24.150 | 25.130 | 25.081 | 188,465,367 |
| 2025-10-17 | 24.290 | 26.480 | 23.820 | 24.400 | 24.353 | 264,638,455 |
| 2025-10-16 | 22.290 | 24.570 | 21.800 | 24.570 | 24.522 | 153,653,449 |
| 2025-10-15 | 22.260 | 22.380 | 21.870 | 22.340 | 22.297 | 26,260,265 |
| 2025-10-14 | 22.640 | 22.900 | 22.200 | 22.220 | 22.177 | 38,614,467 |
| 2025-10-13 | 21.710 | 23.230 | 21.560 | 22.770 | 22.726 | 46,961,234 |
| 2025-10-10 | 23.000 | 23.010 | 22.590 | 22.620 | 22.576 | 41,045,492 |
| 2025-10-09 | 22.760 | 23.250 | 22.700 | 23.170 | 23.125 | 43,969,842 |
| 2025-09-30 | 22.850 | 23.060 | 22.760 | 22.830 | 22.786 | 32,304,710 |
| 2025-09-29 | 22.730 | 22.960 | 22.420 | 22.750 | 22.706 | 32,537,553 |
| 2025-09-26 | 23.290 | 23.290 | 22.640 | 22.640 | 22.596 | 49,303,015 |
| 2025-09-25 | 23.200 | 23.880 | 23.130 | 23.420 | 23.375 | 48,446,668 |
| 2025-09-24 | 22.920 | 23.580 | 22.750 | 23.430 | 23.385 | 47,672,234 |
| 2025-09-23 | 23.840 | 23.840 | 22.770 | 23.080 | 23.035 | 71,793,738 |
| 2025-09-22 | 23.790 | 24.310 | 23.700 | 23.970 | 23.924 | 54,061,826 |
| 2025-09-19 | 24.250 | 24.370 | 23.560 | 23.600 | 23.554 | 66,028,187 |
| 2025-09-18 | 24.310 | 24.990 | 24.050 | 24.250 | 24.203 | 95,443,964 |
| 2025-09-17 | 24.800 | 24.800 | 24.310 | 24.400 | 24.353 | 59,003,030 |
| 2025-09-16 | 24.300 | 24.770 | 24.100 | 24.690 | 24.642 | 72,883,956 |
| 2025-09-15 | 24.220 | 24.480 | 23.950 | 24.300 | 24.253 | 50,613,388 |
| 2025-09-12 | 24.240 | 24.500 | 24.050 | 24.200 | 24.153 | 62,787,636 |
| 2025-09-11 | 23.860 | 24.300 | 23.510 | 24.240 | 24.193 | 71,912,532 |
| 2025-09-10 | 23.490 | 23.900 | 23.390 | 23.730 | 23.684 | 43,521,476 |
| 2025-09-09 | 24.000 | 24.250 | 23.400 | 23.490 | 23.445 | 49,129,058 |
| 2025-09-08 | 23.900 | 24.070 | 23.710 | 24.000 | 23.954 | 50,554,755 |
| 2025-09-05 | 23.500 | 23.940 | 23.150 | 23.900 | 23.854 | 61,235,423 |
| 2025-09-04 | 23.700 | 23.950 | 22.700 | 23.300 | 23.255 | 73,388,947 |
| 2025-09-03 | 24.500 | 24.590 | 23.580 | 23.680 | 23.634 | 73,647,457 |
| 2025-09-02 | 25.580 | 25.600 | 24.300 | 24.440 | 24.393 | 102,185,596 |
| 2025-09-01 | 26.000 | 26.430 | 25.520 | 25.560 | 25.511 | 91,049,569 |
| 2025-08-29 | 26.790 | 26.830 | 25.840 | 25.860 | 25.810 | 108,608,770 |
| 2025-08-28 | 26.250 | 27.210 | 25.500 | 26.780 | 26.728 | 171,032,646 |
| 2025-08-27 | 27.180 | 27.490 | 26.400 | 26.410 | 26.359 | 192,661,685 |
| 2025-08-26 | 25.880 | 28.370 | 25.600 | 27.070 | 27.018 | 251,179,188 |
| 2025-08-25 | 26.280 | 26.960 | 25.810 | 26.070 | 26.020 | 172,224,495 |
| 2025-08-22 | 25.750 | 26.450 | 25.390 | 25.940 | 25.890 | 149,672,702 |
| 2025-08-21 | 26.100 | 26.280 | 25.500 | 25.610 | 25.560 | 140,713,960 |
| 2025-08-20 | 26.230 | 27.060 | 25.380 | 26.420 | 26.369 | 233,213,707 |
| 2025-08-19 | 25.300 | 27.700 | 24.810 | 26.450 | 26.399 | 293,771,563 |
| 2025-08-18 | 24.270 | 26.000 | 24.060 | 25.190 | 25.141 | 235,270,322 |
| 2025-08-15 | 23.380 | 24.130 | 23.290 | 23.910 | 23.864 | 93,534,531 |
| 2025-08-14 | 24.010 | 24.180 | 23.460 | 23.520 | 23.474 | 103,240,456 |
| 2025-08-13 | 23.400 | 24.450 | 23.190 | 24.030 | 23.984 | 148,723,779 |
| 2025-08-12 | 23.350 | 23.640 | 23.100 | 23.400 | 23.355 | 68,714,816 |
| 2025-08-11 | 23.020 | 23.500 | 22.940 | 23.400 | 23.355 | 60,649,656 |
| 2025-08-08 | 23.810 | 23.840 | 23.000 | 23.020 | 22.975 | 83,141,452 |
| 2025-08-07 | 23.520 | 24.200 | 23.380 | 23.800 | 23.754 | 123,436,087 |
| 2025-08-06 | 23.110 | 23.880 | 23.110 | 23.610 | 23.564 | 92,693,000 |
| 2025-08-05 | 23.070 | 23.460 | 22.860 | 23.430 | 23.385 | 73,503,813 |
| 2025-08-04 | 22.600 | 23.140 | 22.470 | 23.060 | 23.015 | 38,640,385 |
| 2025-08-01 | 23.280 | 23.300 | 22.610 | 22.820 | 22.776 | 51,408,431 |
| 2025-07-31 | 22.780 | 23.470 | 22.780 | 23.190 | 23.145 | 80,413,968 |
| 2025-07-30 | 23.160 | 23.250 | 22.700 | 22.900 | 22.856 | 61,372,906 |
| 2025-07-29 | 23.450 | 23.690 | 23.080 | 23.320 | 23.275 | 66,243,179 |
| 2025-07-28 | 24.400 | 24.420 | 23.500 | 23.700 | 23.654 | 112,601,211 |
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.