Shijiazhuang Changshan Textile Co Ltd historical data

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

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

← NewerPage 5 of 21 · 1,219 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.