Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.600 | 19.430 | 18.400 | 18.400 | 18.364 | 101,767,265 |
| 2025-01-22 | 19.260 | 19.300 | 18.840 | 18.880 | 18.843 | 49,299,658 |
| 2025-01-21 | 19.640 | 19.740 | 19.100 | 19.390 | 19.352 | 56,672,600 |
| 2025-01-20 | 19.890 | 20.020 | 19.430 | 19.570 | 19.532 | 68,496,238 |
| 2025-01-17 | 19.790 | 20.180 | 19.620 | 19.690 | 19.652 | 81,484,910 |
| 2025-01-16 | 20.130 | 20.180 | 19.520 | 19.860 | 19.822 | 125,179,908 |
| 2025-01-15 | 21.000 | 21.180 | 19.890 | 20.080 | 20.041 | 204,942,475 |
| 2025-01-14 | 18.380 | 20.010 | 18.380 | 20.010 | 19.971 | 56,484,780 |
| 2025-01-13 | 17.790 | 18.390 | 17.660 | 18.190 | 18.155 | 66,655,683 |
| 2025-01-10 | 18.700 | 19.500 | 18.010 | 18.010 | 17.975 | 102,598,791 |
| 2025-01-09 | 18.580 | 19.190 | 18.560 | 18.730 | 18.694 | 98,483,510 |
| 2025-01-08 | 18.260 | 19.010 | 17.680 | 18.550 | 18.514 | 111,949,029 |
| 2025-01-07 | 18.050 | 18.360 | 17.960 | 18.260 | 18.225 | 56,529,725 |
| 2025-01-06 | 18.180 | 18.220 | 17.650 | 17.860 | 17.825 | 75,444,136 |
| 2025-01-03 | 19.940 | 20.060 | 18.250 | 18.300 | 18.265 | 109,299,240 |
| 2025-01-02 | 20.010 | 20.750 | 19.600 | 19.940 | 19.901 | 88,614,461 |
| 2024-12-31 | 21.210 | 21.300 | 20.100 | 20.140 | 20.101 | 77,357,328 |
| 2024-12-30 | 21.340 | 21.480 | 20.910 | 21.120 | 21.079 | 47,832,259 |
| 2024-12-27 | 21.300 | 21.790 | 21.190 | 21.450 | 21.409 | 70,866,002 |
| 2024-12-26 | 21.300 | 21.640 | 21.190 | 21.290 | 21.249 | 60,811,531 |
| 2024-12-25 | 22.200 | 22.240 | 21.070 | 21.270 | 21.229 | 81,384,460 |
| 2024-12-24 | 22.160 | 22.750 | 21.660 | 22.230 | 22.187 | 81,421,271 |
| 2024-12-23 | 23.100 | 23.250 | 22.050 | 22.160 | 22.117 | 74,940,419 |
| 2024-12-20 | 22.990 | 23.480 | 22.910 | 23.100 | 23.055 | 71,583,187 |
| 2024-12-19 | 22.900 | 23.490 | 22.750 | 23.090 | 23.045 | 77,813,494 |
| 2024-12-18 | 22.410 | 23.980 | 22.260 | 23.220 | 23.175 | 104,927,236 |
| 2024-12-17 | 24.300 | 24.350 | 22.700 | 22.800 | 22.756 | 135,369,505 |
| 2024-12-16 | 24.000 | 25.510 | 22.850 | 24.880 | 24.832 | 207,594,402 |
| 2024-12-13 | 24.800 | 24.980 | 24.170 | 24.170 | 24.123 | 94,571,798 |
| 2024-12-12 | 24.670 | 25.330 | 24.630 | 25.110 | 25.061 | 103,965,308 |
| 2024-12-11 | 24.500 | 25.150 | 24.350 | 24.890 | 24.842 | 93,555,644 |
| 2024-12-10 | 25.200 | 25.490 | 24.850 | 24.850 | 24.802 | 120,860,376 |
| 2024-12-09 | 24.850 | 25.200 | 24.240 | 24.640 | 24.592 | 102,810,140 |
| 2024-12-06 | 25.370 | 25.500 | 24.920 | 25.010 | 24.962 | 101,016,154 |
| 2024-12-05 | 25.190 | 25.710 | 25.010 | 25.310 | 25.261 | 93,235,808 |
| 2024-12-04 | 25.880 | 26.650 | 25.400 | 25.440 | 25.391 | 113,247,778 |
| 2024-12-03 | 26.860 | 27.090 | 25.810 | 26.050 | 26.000 | 131,876,217 |
| 2024-12-02 | 25.860 | 26.860 | 25.800 | 26.700 | 26.648 | 146,699,428 |
| 2024-11-29 | 26.400 | 26.860 | 25.300 | 26.120 | 26.069 | 187,733,506 |
| 2024-11-28 | 26.270 | 27.330 | 25.800 | 26.800 | 26.748 | 201,887,913 |
| 2024-11-27 | 25.240 | 27.080 | 24.330 | 26.260 | 26.209 | 179,188,018 |
| 2024-11-26 | 26.580 | 27.380 | 25.960 | 25.960 | 25.910 | 176,986,349 |
| 2024-11-25 | 25.490 | 28.470 | 24.800 | 28.060 | 28.006 | 284,326,336 |
| 2024-11-22 | 27.500 | 28.180 | 25.980 | 25.990 | 25.940 | 227,475,127 |
| 2024-11-21 | 27.690 | 30.500 | 27.300 | 28.800 | 28.744 | 298,058,929 |
| 2024-11-20 | 26.600 | 28.480 | 26.000 | 28.030 | 27.976 | 251,258,419 |
| 2024-11-19 | 25.880 | 26.990 | 25.490 | 26.880 | 26.828 | 199,253,443 |
| 2024-11-18 | 26.740 | 27.000 | 25.000 | 25.510 | 25.461 | 213,754,870 |
| 2024-11-15 | 29.400 | 29.970 | 27.080 | 27.080 | 27.028 | 235,275,503 |
| 2024-11-14 | 29.800 | 31.170 | 29.000 | 30.090 | 30.032 | 192,214,025 |
| 2024-11-13 | 31.290 | 31.290 | 30.000 | 30.120 | 30.062 | 161,246,696 |
| 2024-11-12 | 30.870 | 32.000 | 30.500 | 31.290 | 31.229 | 234,968,487 |
| 2024-11-11 | 30.000 | 32.480 | 29.450 | 30.880 | 30.820 | 274,476,421 |
| 2024-11-08 | 30.000 | 33.000 | 29.290 | 31.530 | 31.469 | 367,903,335 |
| 2024-11-07 | 31.660 | 32.000 | 29.730 | 30.660 | 30.601 | 403,508,006 |
| 2024-11-06 | 33.780 | 34.990 | 32.110 | 33.030 | 32.966 | 392,271,156 |
| 2024-11-05 | 37.000 | 38.500 | 33.760 | 35.550 | 35.481 | 538,197,209 |
| 2024-11-04 | 30.010 | 36.670 | 30.010 | 36.670 | 36.599 | 521,498,532 |
| 2024-11-01 | 38.780 | 39.880 | 33.340 | 33.340 | 33.275 | 397,983,585 |
| 2024-10-31 | 37.040 | 37.040 | 33.700 | 37.040 | 36.968 | 233,510,036 |
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.