Shijiazhuang Changshan Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.390	23.970	23.070	23.820	23.774	141,647,743
2025-07-24	23.100	23.300	23.000	23.240	23.195	66,353,918
2025-07-23	23.010	23.500	22.850	23.110	23.065	89,971,363
2025-07-22	23.940	24.010	23.300	23.370	23.325	113,411,373
2025-07-21	24.020	24.550	23.740	24.130	24.083	160,928,806
2025-07-18	24.000	25.500	23.720	24.530	24.483	322,260,231
2025-07-17	22.050	24.260	21.880	24.260	24.213	249,879,171
2025-07-16	22.150	22.390	21.940	22.050	22.007	46,339,322
2025-07-15	21.740	22.220	21.670	22.070	22.027	52,706,012
2025-07-14	21.940	21.940	21.700	21.850	21.808	26,928,153
2025-07-11	21.640	22.130	21.470	21.950	21.908	49,655,375
2025-07-10	21.640	21.770	21.460	21.690	21.648	27,893,073
2025-07-09	21.850	22.150	21.650	21.700	21.658	35,363,633
2025-07-08	21.550	21.930	21.480	21.850	21.808	32,401,091
2025-07-07	21.700	21.700	21.460	21.580	21.538	26,164,841
2025-07-04	21.820	22.090	21.750	21.780	21.738	30,532,599
2025-07-03	21.910	22.100	21.800	21.890	21.848	30,092,194
2025-07-02	22.360	22.420	21.900	21.980	21.937	62,438,317
2025-07-01	22.030	23.350	21.700	22.720	22.676	121,173,011
2025-06-30	21.880	22.150	21.880	22.020	21.977	36,020,002
2025-06-27	21.820	22.280	21.630	21.880	21.838	50,328,021
2025-06-26	22.100	22.380	21.820	21.830	21.788	64,086,668
2025-06-25	21.530	22.000	21.450	22.000	21.957	63,126,789
2025-06-24	21.170	21.650	21.170	21.560	21.518	42,920,566
2025-06-23	20.510	21.180	20.400	21.120	21.079	34,669,341
2025-06-20	21.190	21.620	20.890	20.930	20.890	34,878,652
2025-06-19	21.760	21.870	21.280	21.290	21.249	40,955,899
2025-06-18	21.570	22.290	21.270	21.930	21.888	63,470,796
2025-06-17	21.710	21.880	21.510	21.570	21.528	28,663,744
2025-06-16	21.350	21.740	21.210	21.710	21.668	29,841,167
2025-06-13	21.900	21.990	21.500	21.520	21.478	42,340,760
2025-06-12	22.210	22.400	22.010	22.050	22.007	30,223,400
2025-06-11	22.170	22.450	22.000	22.220	22.177	34,026,158
2025-06-10	22.800	22.910	21.910	22.180	22.137	53,690,251
2025-06-09	22.650	22.910	22.430	22.720	22.676	41,913,096
2025-06-06	23.220	23.220	22.560	22.640	22.596	59,061,563
2025-06-05	22.170	23.490	22.110	23.170	23.125	121,497,773
2025-06-04	22.060	22.370	22.010	22.150	22.107	36,856,985
2025-06-03	21.700	22.190	21.700	21.990	21.947	32,804,009
2025-05-30	22.550	22.550	22.020	22.060	22.017	44,764,558
2025-05-29	22.020	22.880	22.020	22.700	22.656	69,610,009
2025-05-28	22.480	22.600	22.030	22.120	22.077	49,530,473
2025-05-27	22.980	22.980	22.410	22.520	22.476	51,354,925
2025-05-26	22.820	23.190	22.610	23.040	22.995	55,456,324
2025-05-23	23.300	23.300	22.650	22.650	22.606	67,335,406
2025-05-22	23.400	23.690	23.150	23.160	23.115	69,970,629
2025-05-21	23.650	24.250	23.230	23.840	23.794	99,545,586
2025-05-20	24.290	24.400	23.500	23.730	23.684	86,273,599
2025-05-19	24.450	24.450	23.750	24.140	24.093	73,975,242
2025-05-16	24.160	24.860	24.050	24.480	24.433	91,101,781
2025-05-15	25.580	25.600	24.500	24.570	24.522	146,962,686
2025-05-14	25.150	26.300	24.810	25.900	25.850	196,128,201
2025-05-13	26.010	26.010	24.790	25.120	25.071	165,756,161
2025-05-12	24.870	26.710	24.570	25.700	25.650	201,880,014
2025-05-09	24.650	25.500	24.110	24.860	24.812	214,557,553
2025-05-08	24.800	25.320	24.200	24.420	24.373	185,117,253
2025-05-07	25.300	25.580	24.700	25.150	25.101	293,927,158
2025-05-06	23.520	24.820	23.110	24.820	24.772	259,734,599
2025-04-30	20.500	22.560	20.500	22.560	22.516	95,321,551
2025-04-29	20.200	21.060	19.840	20.510	20.470	68,054,489

← NewerPage 6 of 21 · 1,212 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.