Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.400	9.460	9.080	9.110	9.110	3,900,100
2024-07-22	9.500	9.500	9.310	9.400	9.400	4,391,433
2024-07-19	9.380	9.570	9.280	9.530	9.530	5,615,930
2024-07-18	9.720	9.800	9.220	9.560	9.560	8,026,106
2024-07-17	10.100	10.220	9.840	10.000	10.000	9,788,390
2024-07-16	11.080	11.080	10.260	10.400	10.400	12,833,431
2024-07-15	11.400	11.400	10.610	11.400	11.400	13,912,401
2024-07-12	9.440	10.360	9.320	10.360	10.360	2,090,430
2024-07-11	9.180	9.450	9.180	9.420	9.420	1,453,630
2024-07-10	9.050	9.280	9.020	9.170	9.170	1,237,400
2024-07-09	9.010	9.280	9.000	9.160	9.160	1,340,650
2024-07-08	9.230	9.370	9.020	9.140	9.140	1,471,700
2024-07-05	9.200	9.200	9.200	9.200	9.200	0
2024-07-04	9.550	9.650	9.150	9.200	9.200	1,623,500
2024-07-03	9.900	9.900	9.540	9.610	9.610	1,169,400
2024-07-02	9.740	9.830	9.450	9.790	9.790	1,460,800
2024-07-01	9.600	9.710	9.460	9.670	9.670	912,300
2024-06-28	9.630	9.750	9.460	9.600	9.600	793,000
2024-06-27	9.750	9.970	9.520	9.600	9.600	1,466,000
2024-06-26	9.530	9.810	9.390	9.810	9.810	1,019,483
2024-06-25	9.430	9.680	9.400	9.520	9.520	1,208,713
2024-06-24	9.780	9.830	9.360	9.430	9.430	1,603,090
2024-06-21	9.930	10.020	9.610	9.890	9.890	1,393,073
2024-06-20	10.260	10.500	9.870	9.970	9.970	2,001,100
2024-06-19	10.080	10.490	10.080	10.360	10.360	2,227,630
2024-06-18	9.870	10.020	9.750	10.000	10.000	1,015,500
2024-06-17	9.940	9.990	9.710	9.820	9.820	1,194,900
2024-06-14	9.790	10.100	9.790	10.030	10.030	1,160,170
2024-06-13	10.060	10.260	9.890	10.010	10.010	1,332,970
2024-06-12	10.000	10.220	9.950	10.060	10.060	1,509,990
2024-06-11	9.960	10.100	9.670	10.090	10.090	2,359,140
2024-06-07	9.540	10.140	9.540	10.050	10.050	2,671,160
2024-06-06	10.090	10.270	9.390	9.500	9.500	2,446,410
2024-06-05	10.410	10.410	10.100	10.160	10.160	1,458,700
2024-06-04	10.590	10.750	10.270	10.520	10.520	1,813,160
2024-06-03	11.160	11.180	10.540	10.700	10.700	1,974,400
2024-05-31	11.160	11.240	11.050	11.180	11.180	1,188,900
2024-05-30	10.990	11.370	10.990	11.090	11.090	937,970
2024-05-29	10.960	11.300	10.960	11.210	11.210	1,009,950
2024-05-28	11.400	11.400	11.080	11.090	11.090	1,692,800
2024-05-27	11.000	11.490	10.920	11.490	11.490	1,889,450
2024-05-24	11.150	11.270	11.000	11.070	11.070	1,022,300
2024-05-23	11.440	11.440	11.050	11.110	11.110	1,291,540
2024-05-22	11.440	11.440	11.220	11.310	11.310	931,100
2024-05-21	11.540	11.560	11.260	11.300	11.300	1,596,120
2024-05-20	11.570	11.590	11.300	11.520	11.520	1,207,330
2024-05-17	11.450	11.540	11.290	11.500	11.500	1,629,900
2024-05-16	11.260	11.510	11.250	11.340	11.340	1,524,430
2024-05-15	11.260	11.380	11.000	11.240	11.240	1,486,930
2024-05-14	11.030	11.450	11.020	11.220	11.220	2,283,390
2024-05-13	11.240	11.250	10.980	11.030	11.030	2,557,150
2024-05-10	11.540	11.640	11.320	11.340	11.340	2,937,380
2024-05-09	11.730	11.940	11.410	11.530	11.530	3,691,050
2024-05-08	11.580	12.710	11.500	11.750	11.750	7,232,390
2024-05-07	11.180	11.640	11.150	11.600	11.600	3,750,100
2024-05-06	10.690	11.230	10.640	11.230	11.230	3,861,550
2024-04-30	10.530	10.720	10.490	10.640	10.640	2,754,103
2024-04-29	10.570	10.630	10.340	10.570	10.570	3,104,840
2024-04-26	10.750	10.880	10.430	10.570	10.570	3,613,100
2024-04-25	10.070	10.450	10.020	10.390	10.390	2,640,710

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.0800 CNY
2022-06-29	0.1200 CNY
2021-06-22	0.1000 CNY
2020-06-22	0.2000 CNY
2019-05-29	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.