Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.920	10.100	9.810	10.080	10.080	2,169,400
2024-04-23	9.720	9.970	9.520	9.920	9.920	2,403,750
2024-04-22	9.920	9.920	9.420	9.730	9.730	2,787,000
2024-04-19	9.600	9.830	9.480	9.820	9.820	2,427,950
2024-04-18	9.970	9.980	9.600	9.670	9.670	3,766,523
2024-04-17	8.900	9.710	8.900	9.710	9.710	1,980,300
2024-04-16	9.600	9.700	8.800	8.830	8.830	4,606,230
2024-04-15	10.460	10.680	9.570	9.710	9.710	5,791,550
2024-04-12	10.460	10.740	10.460	10.630	10.630	4,259,260
2024-04-11	10.440	10.700	10.270	10.470	10.470	4,472,002
2024-04-10	10.750	11.040	10.210	10.440	10.440	6,928,230
2024-04-09	10.510	10.940	10.510	10.860	10.860	10,463,066
2024-04-08	11.670	11.830	11.670	11.670	11.670	2,582,500
2024-04-03	13.720	13.720	11.730	12.970	12.970	15,705,666
2024-04-02	12.470	12.470	12.470	12.470	12.470	1,363,520
2024-04-01	10.500	11.340	10.500	11.340	11.340	1,249,820
2024-03-29	10.100	10.350	10.100	10.310	10.310	1,103,700
2024-03-28	9.970	10.270	9.970	10.120	10.120	1,627,900
2024-03-27	10.250	10.310	10.040	10.040	10.040	1,158,400
2024-03-26	10.290	10.350	10.020	10.250	10.250	1,370,530
2024-03-25	10.390	10.480	10.160	10.190	10.190	1,832,951
2024-03-22	10.660	10.690	10.330	10.420	10.420	1,511,413
2024-03-21	10.720	10.880	10.410	10.580	10.580	2,105,900
2024-03-20	10.360	10.710	10.360	10.680	10.680	2,383,020
2024-03-19	10.320	10.500	10.300	10.390	10.390	2,192,843
2024-03-18	10.290	10.550	10.190	10.390	10.390	3,178,183
2024-03-15	10.040	10.340	9.870	10.340	10.340	2,497,260
2024-03-14	9.960	10.150	9.810	10.020	10.020	1,643,961
2024-03-13	9.880	10.010	9.740	9.950	9.950	1,543,525
2024-03-12	9.630	9.880	9.570	9.860	9.860	1,791,100
2024-03-11	9.440	9.650	9.440	9.620	9.620	1,245,610
2024-03-08	9.420	9.680	9.380	9.490	9.490	1,160,600
2024-03-07	9.490	9.690	9.410	9.490	9.490	1,833,225
2024-03-06	9.240	9.610	9.210	9.470	9.470	1,952,150
2024-03-05	9.780	9.780	9.210	9.300	9.300	1,937,008
2024-03-04	9.690	9.840	9.490	9.670	9.670	1,491,700
2024-03-01	9.700	9.890	9.430	9.640	9.640	2,430,200
2024-02-29	9.000	9.730	9.000	9.640	9.640	2,893,470
2024-02-28	10.310	10.740	9.320	9.320	9.320	4,441,938
2024-02-27	10.240	10.350	9.980	10.300	10.300	1,827,810
2024-02-26	9.810	10.440	9.770	10.240	10.240	3,196,780
2024-02-23	9.350	9.810	9.350	9.770	9.770	2,049,820
2024-02-22	9.200	9.390	9.030	9.350	9.350	2,040,392
2024-02-21	8.780	9.480	8.710	9.200	9.200	2,326,397
2024-02-20	8.560	8.870	8.350	8.820	8.820	2,189,384
2024-02-19	8.420	8.750	8.180	8.490	8.490	4,730,333
2024-02-08	7.330	8.050	7.040	8.050	8.050	4,772,374
2024-02-07	8.020	8.150	7.100	7.320	7.320	7,158,813
2024-02-06	7.960	8.580	7.880	7.880	7.880	4,613,800
2024-02-05	9.580	9.610	8.750	8.750	8.750	2,015,500
2024-02-02	10.320	10.740	9.320	9.720	9.720	2,962,700
2024-02-01	10.540	10.770	10.030	10.360	10.360	3,266,870
2024-01-31	11.000	11.360	10.560	10.600	10.600	2,617,160
2024-01-30	11.890	11.890	11.310	11.370	11.370	1,610,160
2024-01-29	12.490	12.680	11.760	11.790	11.790	1,872,700
2024-01-26	12.200	12.650	12.130	12.490	12.490	2,779,600
2024-01-25	11.900	12.210	11.650	12.180	12.180	1,783,200
2024-01-24	11.510	11.850	11.330	11.740	11.740	2,855,400
2024-01-23	11.990	11.990	11.270	11.450	11.450	3,136,190
2024-01-22	12.600	12.690	11.640	11.800	11.800	2,198,630

← NewerPage 11 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.