Shijiazhuang Changshan Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.600 | 33.670 | 30.010 | 33.670 | 33.605 | 207,636,027 |
| 2024-10-29 | 28.190 | 31.010 | 27.150 | 30.610 | 30.551 | 480,482,069 |
| 2024-10-28 | 27.800 | 28.190 | 25.980 | 28.190 | 28.135 | 429,008,418 |
| 2024-10-25 | 25.500 | 27.500 | 24.070 | 25.630 | 25.580 | 477,222,814 |
| 2024-10-24 | 22.010 | 25.340 | 21.340 | 25.340 | 25.291 | 436,052,870 |
| 2024-10-23 | 23.960 | 26.010 | 22.900 | 23.040 | 22.995 | 333,709,300 |
| 2024-10-22 | 26.360 | 26.500 | 24.000 | 24.820 | 24.772 | 329,512,416 |
| 2024-10-21 | 24.100 | 27.000 | 23.560 | 26.360 | 26.309 | 481,091,450 |
| 2024-10-18 | 25.000 | 25.960 | 23.000 | 24.920 | 24.872 | 518,755,675 |
| 2024-10-17 | 24.000 | 25.400 | 21.000 | 24.700 | 24.652 | 559,347,346 |
| 2024-10-16 | 20.970 | 23.090 | 20.750 | 23.090 | 23.045 | 392,976,128 |
| 2024-10-15 | 19.460 | 21.410 | 19.000 | 20.990 | 20.949 | 587,761,557 |
| 2024-10-14 | 16.840 | 19.460 | 15.990 | 19.460 | 19.422 | 458,707,623 |
| 2024-10-11 | 15.390 | 18.480 | 15.390 | 17.690 | 17.656 | 573,865,206 |
| 2024-10-10 | 17.560 | 17.560 | 14.360 | 17.100 | 17.067 | 719,484,035 |
| 2024-10-09 | 15.960 | 15.960 | 15.960 | 15.960 | 15.929 | 19,217,031 |
| 2024-10-08 | 14.510 | 14.510 | 14.510 | 14.510 | 14.482 | 14,673,618 |
| 2024-09-30 | 12.250 | 13.190 | 12.240 | 13.190 | 13.165 | 378,748,948 |
| 2024-09-27 | 12.160 | 12.820 | 11.630 | 11.990 | 11.967 | 564,270,828 |
| 2024-09-26 | 12.600 | 13.290 | 11.530 | 12.350 | 12.326 | 619,555,854 |
| 2024-09-25 | 10.150 | 12.080 | 10.150 | 12.080 | 12.057 | 475,800,595 |
| 2024-09-24 | 11.830 | 12.980 | 10.650 | 10.980 | 10.959 | 626,358,932 |
| 2024-09-23 | 11.480 | 11.830 | 11.300 | 11.830 | 11.807 | 152,693,358 |
| 2024-09-20 | 10.180 | 10.750 | 10.040 | 10.750 | 10.729 | 236,801,146 |
| 2024-09-19 | 9.100 | 9.990 | 8.900 | 9.770 | 9.751 | 441,826,423 |
| 2024-09-18 | 8.160 | 9.130 | 8.160 | 9.130 | 9.112 | 352,529,174 |
| 2024-09-13 | 8.240 | 9.250 | 8.060 | 8.300 | 8.284 | 362,442,661 |
| 2024-09-12 | 7.800 | 8.660 | 7.740 | 8.660 | 8.643 | 286,793,501 |
| 2024-09-11 | 7.800 | 8.450 | 7.650 | 7.870 | 7.855 | 295,508,060 |
| 2024-09-10 | 7.090 | 7.800 | 6.700 | 7.800 | 7.785 | 199,677,282 |
| 2024-09-09 | 7.190 | 7.260 | 7.010 | 7.090 | 7.076 | 95,013,818 |
| 2024-09-06 | 7.080 | 7.680 | 6.970 | 7.400 | 7.386 | 151,029,135 |
| 2024-09-05 | 7.290 | 7.370 | 7.070 | 7.090 | 7.076 | 140,216,998 |
| 2024-09-04 | 7.460 | 7.680 | 7.360 | 7.500 | 7.486 | 145,115,993 |
| 2024-09-03 | 7.240 | 7.910 | 7.160 | 7.710 | 7.695 | 209,611,858 |
| 2024-09-02 | 7.580 | 7.870 | 7.300 | 7.400 | 7.386 | 193,484,518 |
| 2024-08-30 | 7.880 | 8.160 | 7.570 | 7.790 | 7.775 | 329,294,055 |
| 2024-08-29 | 7.110 | 7.690 | 7.110 | 7.690 | 7.675 | 242,299,682 |
| 2024-08-28 | 7.370 | 7.560 | 6.940 | 6.990 | 6.977 | 238,512,307 |
| 2024-08-27 | 6.830 | 7.910 | 6.690 | 7.710 | 7.695 | 302,465,790 |
| 2024-08-26 | 7.440 | 7.600 | 7.120 | 7.190 | 7.176 | 279,284,569 |
| 2024-08-23 | 6.910 | 6.910 | 6.910 | 6.910 | 6.897 | 42,535,127 |
| 2024-08-22 | 5.900 | 6.550 | 5.900 | 6.280 | 6.268 | 125,574,984 |
| 2024-08-21 | 6.000 | 6.130 | 5.930 | 5.950 | 5.939 | 22,285,700 |
| 2024-08-20 | 6.170 | 6.210 | 6.020 | 6.040 | 6.028 | 35,443,200 |
| 2024-08-19 | 6.160 | 6.480 | 6.160 | 6.230 | 6.218 | 57,030,133 |
| 2024-08-16 | 5.970 | 6.300 | 5.960 | 6.170 | 6.158 | 58,857,700 |
| 2024-08-15 | 5.820 | 5.980 | 5.760 | 5.960 | 5.949 | 26,043,100 |
| 2024-08-14 | 5.780 | 5.920 | 5.750 | 5.840 | 5.829 | 19,285,550 |
| 2024-08-13 | 5.780 | 5.820 | 5.700 | 5.800 | 5.789 | 11,354,930 |
| 2024-08-12 | 5.810 | 5.840 | 5.740 | 5.770 | 5.759 | 14,873,800 |
| 2024-08-09 | 6.000 | 6.010 | 5.840 | 5.840 | 5.829 | 14,969,200 |
| 2024-08-08 | 5.920 | 5.960 | 5.800 | 5.890 | 5.879 | 21,007,990 |
| 2024-08-07 | 5.950 | 6.030 | 5.930 | 5.980 | 5.968 | 17,988,200 |
| 2024-08-06 | 5.990 | 6.030 | 5.870 | 5.970 | 5.958 | 22,381,253 |
| 2024-08-05 | 6.070 | 6.180 | 5.880 | 5.880 | 5.869 | 35,486,843 |
| 2024-08-02 | 6.230 | 6.320 | 6.140 | 6.150 | 6.138 | 32,272,978 |
| 2024-08-01 | 6.350 | 6.440 | 6.280 | 6.300 | 6.288 | 45,929,657 |
| 2024-07-31 | 6.200 | 6.540 | 6.160 | 6.390 | 6.378 | 71,967,117 |
| 2024-07-30 | 6.100 | 6.180 | 6.080 | 6.130 | 6.118 | 28,229,973 |
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.