Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.360 | 20.980 | 20.200 | 20.390 | 20.351 | 62,744,616 |
| 2025-04-25 | 20.090 | 20.780 | 20.060 | 20.400 | 20.361 | 61,428,095 |
| 2025-04-24 | 20.840 | 20.840 | 20.050 | 20.090 | 20.051 | 55,927,828 |
| 2025-04-23 | 20.940 | 21.140 | 20.700 | 20.830 | 20.790 | 51,173,930 |
| 2025-04-22 | 21.120 | 21.500 | 20.800 | 20.820 | 20.780 | 72,621,420 |
| 2025-04-21 | 21.500 | 21.680 | 20.890 | 21.550 | 21.508 | 104,052,737 |
| 2025-04-18 | 20.450 | 22.350 | 20.250 | 21.490 | 21.448 | 149,880,370 |
| 2025-04-17 | 19.860 | 21.040 | 19.800 | 20.440 | 20.400 | 96,574,644 |
| 2025-04-16 | 20.310 | 20.750 | 19.830 | 20.060 | 20.021 | 54,027,399 |
| 2025-04-15 | 20.430 | 20.920 | 20.130 | 20.510 | 20.470 | 65,348,258 |
| 2025-04-14 | 20.490 | 20.840 | 20.330 | 20.500 | 20.460 | 62,464,369 |
| 2025-04-11 | 19.580 | 20.740 | 19.510 | 20.330 | 20.291 | 91,527,402 |
| 2025-04-10 | 19.730 | 20.400 | 19.660 | 19.840 | 19.802 | 87,405,723 |
| 2025-04-09 | 18.030 | 19.600 | 16.620 | 19.400 | 19.362 | 120,621,539 |
| 2025-04-08 | 18.000 | 19.210 | 17.570 | 18.420 | 18.384 | 95,384,348 |
| 2025-04-07 | 19.500 | 20.320 | 19.210 | 19.210 | 19.173 | 31,509,628 |
| 2025-04-03 | 21.500 | 21.850 | 21.300 | 21.340 | 21.299 | 37,845,536 |
| 2025-04-02 | 21.750 | 22.030 | 21.690 | 21.750 | 21.708 | 31,335,325 |
| 2025-04-01 | 22.380 | 22.520 | 21.800 | 21.870 | 21.828 | 47,848,890 |
| 2025-03-31 | 22.440 | 22.510 | 21.450 | 22.190 | 22.147 | 76,287,118 |
| 2025-03-28 | 23.210 | 23.480 | 22.850 | 22.870 | 22.826 | 69,259,757 |
| 2025-03-27 | 22.600 | 24.000 | 22.310 | 23.650 | 23.604 | 120,446,997 |
| 2025-03-26 | 22.430 | 23.050 | 22.400 | 22.640 | 22.596 | 52,717,362 |
| 2025-03-25 | 23.550 | 23.580 | 22.540 | 22.630 | 22.586 | 67,116,753 |
| 2025-03-24 | 24.410 | 24.490 | 22.740 | 23.500 | 23.455 | 114,696,559 |
| 2025-03-21 | 25.540 | 25.780 | 24.400 | 24.410 | 24.363 | 140,757,206 |
| 2025-03-20 | 26.790 | 27.390 | 26.020 | 26.060 | 26.010 | 120,266,698 |
| 2025-03-19 | 27.710 | 27.720 | 26.600 | 26.800 | 26.748 | 135,056,460 |
| 2025-03-18 | 27.010 | 28.180 | 26.880 | 27.680 | 27.626 | 178,206,988 |
| 2025-03-17 | 27.250 | 28.490 | 27.070 | 27.150 | 27.097 | 221,475,230 |
| 2025-03-14 | 26.190 | 27.500 | 25.800 | 26.930 | 26.878 | 218,136,263 |
| 2025-03-13 | 25.200 | 27.910 | 24.810 | 26.980 | 26.928 | 308,426,947 |
| 2025-03-12 | 25.600 | 26.170 | 25.310 | 25.420 | 25.371 | 103,260,394 |
| 2025-03-11 | 25.030 | 25.800 | 24.900 | 25.440 | 25.391 | 88,304,027 |
| 2025-03-10 | 24.700 | 26.680 | 24.580 | 25.950 | 25.900 | 164,894,170 |
| 2025-03-07 | 25.760 | 26.070 | 24.560 | 24.910 | 24.862 | 137,072,977 |
| 2025-03-06 | 25.800 | 26.850 | 25.310 | 26.180 | 26.129 | 192,889,204 |
| 2025-03-05 | 24.900 | 27.000 | 23.900 | 25.820 | 25.770 | 201,344,723 |
| 2025-03-04 | 24.600 | 25.180 | 24.530 | 24.800 | 24.752 | 95,857,943 |
| 2025-03-03 | 24.910 | 25.830 | 24.150 | 25.110 | 25.061 | 135,079,755 |
| 2025-02-28 | 27.180 | 27.250 | 25.190 | 25.190 | 25.141 | 199,638,174 |
| 2025-02-27 | 26.970 | 28.960 | 26.970 | 27.990 | 27.936 | 248,763,808 |
| 2025-02-26 | 28.180 | 29.100 | 26.600 | 27.410 | 27.357 | 244,371,711 |
| 2025-02-25 | 27.470 | 29.830 | 27.010 | 28.170 | 28.115 | 401,230,495 |
| 2025-02-24 | 24.990 | 27.470 | 24.740 | 27.470 | 27.417 | 266,230,788 |
| 2025-02-21 | 24.700 | 25.280 | 23.810 | 24.970 | 24.922 | 200,349,565 |
| 2025-02-20 | 24.640 | 24.830 | 24.120 | 24.290 | 24.243 | 133,024,362 |
| 2025-02-19 | 24.310 | 25.240 | 24.030 | 24.850 | 24.802 | 159,976,953 |
| 2025-02-18 | 25.470 | 26.250 | 24.190 | 24.310 | 24.263 | 200,812,670 |
| 2025-02-17 | 27.000 | 27.490 | 25.500 | 25.740 | 25.690 | 261,185,512 |
| 2025-02-14 | 26.580 | 28.650 | 25.360 | 26.740 | 26.688 | 319,397,901 |
| 2025-02-13 | 26.600 | 29.000 | 25.810 | 27.260 | 27.207 | 453,402,981 |
| 2025-02-12 | 23.860 | 26.570 | 23.860 | 26.570 | 26.519 | 332,193,434 |
| 2025-02-11 | 24.660 | 26.280 | 24.100 | 24.150 | 24.103 | 394,848,124 |
| 2025-02-10 | 23.740 | 24.660 | 23.420 | 24.660 | 24.612 | 308,181,096 |
| 2025-02-07 | 20.240 | 22.420 | 20.130 | 22.420 | 22.377 | 283,821,069 |
| 2025-02-06 | 19.000 | 20.570 | 18.710 | 20.380 | 20.341 | 221,162,714 |
| 2025-02-05 | 18.350 | 19.570 | 18.280 | 19.310 | 19.273 | 190,024,803 |
| 2025-01-27 | 18.850 | 19.040 | 17.780 | 17.790 | 17.756 | 62,682,656 |
| 2025-01-24 | 18.290 | 19.500 | 18.270 | 18.760 | 18.724 | 95,251,413 |
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.