Shijiazhuang Changshan Textile Co Ltd historical data

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

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

← NewerPage 7 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.