Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.600	12.690	11.640	11.800	11.800	2,198,630
2024-01-19	12.730	13.010	12.610	12.630	12.630	1,685,500
2024-01-18	13.100	13.230	12.400	12.730	12.730	2,206,978
2024-01-17	13.440	13.600	13.180	13.190	13.190	1,504,530
2024-01-16	13.610	13.710	13.280	13.490	13.490	1,221,670
2024-01-15	13.660	13.680	13.480	13.630	13.630	1,157,300
2024-01-12	13.690	14.050	13.510	13.560	13.560	1,465,900
2024-01-11	13.560	13.710	13.560	13.690	13.690	1,052,300
2024-01-10	13.770	13.810	13.550	13.550	13.550	1,151,100
2024-01-09	13.730	13.900	13.640	13.770	13.770	1,425,500
2024-01-08	14.040	14.040	13.700	13.730	13.730	1,057,200
2024-01-05	14.190	14.300	13.930	13.980	13.980	1,083,000
2024-01-04	14.220	14.270	14.120	14.170	14.170	1,145,400
2024-01-03	14.320	14.320	14.100	14.220	14.220	1,316,730
2024-01-02	14.310	14.400	14.010	14.360	14.360	1,889,700
2023-12-29	13.910	14.050	13.720	14.010	14.010	1,382,900
2023-12-28	13.520	13.940	13.320	13.910	13.910	1,794,920
2023-12-27	13.330	13.490	13.190	13.470	13.470	789,800
2023-12-26	13.390	13.490	13.220	13.250	13.250	769,200
2023-12-25	13.590	13.650	13.180	13.420	13.420	1,399,530
2023-12-22	13.780	13.930	13.450	13.520	13.520	1,043,320
2023-12-21	13.540	13.860	13.430	13.810	13.810	1,646,100
2023-12-20	13.750	13.930	13.610	13.610	13.610	1,218,600
2023-12-19	13.690	13.830	13.530	13.730	13.730	819,010
2023-12-18	13.720	13.840	13.620	13.640	13.640	1,323,270
2023-12-15	13.740	13.860	13.610	13.770	13.770	1,058,500
2023-12-14	13.670	13.910	13.670	13.750	13.750	983,870
2023-12-13	13.710	13.840	13.500	13.680	13.680	1,386,460
2023-12-12	13.950	13.950	13.510	13.670	13.670	1,614,820
2023-12-11	13.510	14.000	13.490	13.740	13.740	2,085,430
2023-12-08	14.070	14.130	13.630	13.670	13.670	1,850,100
2023-12-07	14.340	14.340	13.900	14.030	14.030	1,378,360
2023-12-06	14.200	14.370	14.000	14.160	14.160	1,089,610
2023-12-05	14.270	14.340	14.160	14.180	14.180	1,178,460
2023-12-04	14.420	14.460	14.220	14.240	14.240	1,074,400
2023-12-01	14.280	14.450	14.280	14.350	14.350	978,700
2023-11-30	14.450	14.560	14.220	14.310	14.310	1,032,600
2023-11-29	14.470	14.560	14.420	14.450	14.450	973,300
2023-11-28	14.220	14.480	14.180	14.430	14.430	1,653,000
2023-11-27	14.090	14.410	14.090	14.200	14.200	1,406,700
2023-11-24	14.270	14.320	14.060	14.150	14.150	975,200
2023-11-23	14.120	14.330	14.110	14.250	14.250	1,089,000
2023-11-22	14.280	14.320	14.100	14.170	14.170	975,900
2023-11-21	14.300	14.400	14.100	14.280	14.280	1,168,200
2023-11-20	14.040	14.330	14.000	14.280	14.280	1,687,200
2023-11-17	14.090	14.090	13.880	13.990	13.990	1,444,020
2023-11-16	14.240	14.240	13.950	13.950	13.950	1,824,060
2023-11-15	14.540	14.550	14.200	14.240	14.240	1,954,090
2023-11-14	14.220	14.590	14.170	14.440	14.440	4,262,530
2023-11-13	15.570	15.570	13.620	14.450	14.450	6,020,466
2023-11-10	14.260	14.260	14.260	14.260	14.260	0
2023-11-09	14.160	14.330	14.110	14.260	14.260	1,043,188
2023-11-08	14.080	14.210	14.030	14.150	14.150	947,790
2023-11-07	14.060	14.120	13.980	14.080	14.080	847,410
2023-11-06	14.130	14.130	13.900	14.020	14.020	1,115,600
2023-11-03	13.980	14.080	13.860	13.970	13.970	1,004,090
2023-11-02	14.110	14.110	13.800	13.980	13.980	1,103,130
2023-11-01	13.890	14.120	13.830	14.100	14.100	1,689,440
2023-10-31	13.650	13.910	13.650	13.830	13.830	1,192,375
2023-10-30	13.770	13.860	13.650	13.650	13.650	1,254,330

← NewerPage 12 of 21 · 1,213 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.