Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.500	13.810	13.340	13.770	13.770	1,243,369
2023-10-26	13.640	13.650	13.300	13.460	13.460	1,111,800
2023-10-25	13.300	13.680	13.290	13.650	13.650	1,667,750
2023-10-24	12.700	13.350	12.560	13.300	13.300	2,233,500
2023-10-23	12.940	13.030	12.690	12.750	12.750	2,064,860
2023-10-20	12.710	13.020	12.710	12.750	12.750	1,091,290
2023-10-19	12.760	13.110	12.710	12.760	12.760	944,300
2023-10-18	13.190	13.200	12.810	12.830	12.830	1,327,130
2023-10-17	13.200	13.380	13.100	13.230	13.230	680,440
2023-10-16	13.270	13.490	13.120	13.200	13.200	634,180
2023-10-13	13.590	13.590	13.190	13.290	13.290	961,650
2023-10-12	13.450	13.520	13.350	13.520	13.520	634,230
2023-10-11	13.400	13.530	13.300	13.390	13.390	781,300
2023-10-10	13.300	13.490	13.280	13.390	13.390	782,100
2023-10-09	13.630	13.640	13.290	13.360	13.360	1,350,875
2023-09-28	13.500	13.680	13.310	13.630	13.630	998,550
2023-09-27	13.490	13.560	13.220	13.450	13.450	806,060
2023-09-26	13.400	13.500	13.330	13.420	13.420	486,210
2023-09-25	13.410	13.600	13.380	13.450	13.450	592,800
2023-09-22	13.220	13.530	13.120	13.470	13.470	874,790
2023-09-21	13.160	13.340	13.160	13.230	13.230	548,800
2023-09-20	13.250	13.480	13.240	13.290	13.290	603,600
2023-09-19	13.570	13.600	13.330	13.380	13.380	690,800
2023-09-18	13.450	13.600	13.190	13.570	13.570	764,000
2023-09-15	13.440	13.480	13.310	13.330	13.330	494,800
2023-09-14	13.700	13.700	13.300	13.390	13.390	679,430
2023-09-13	13.600	13.750	13.420	13.510	13.510	836,800
2023-09-12	13.630	13.660	13.510	13.600	13.600	686,600
2023-09-11	13.500	13.690	13.450	13.550	13.550	1,221,860
2023-09-08	13.660	13.810	13.540	13.540	13.540	904,460
2023-09-07	13.900	13.950	13.650	13.680	13.680	1,653,300
2023-09-06	13.460	13.990	13.460	13.920	13.920	1,882,750
2023-09-05	13.350	13.570	13.350	13.460	13.460	795,900
2023-09-04	13.190	13.470	13.150	13.460	13.460	1,381,065
2023-09-01	13.320	13.320	13.050	13.200	13.200	707,200
2023-08-31	13.340	13.390	13.130	13.270	13.270	1,074,310
2023-08-30	13.270	13.500	13.090	13.290	13.290	1,673,015
2023-08-29	12.760	13.100	12.700	13.090	13.090	1,276,050
2023-08-28	13.480	13.480	12.750	12.800	12.800	1,406,385
2023-08-25	13.140	13.200	12.730	12.800	12.800	1,376,800
2023-08-24	13.040	13.200	12.830	12.990	12.990	1,557,733
2023-08-23	13.210	13.230	13.000	13.040	13.040	551,924
2023-08-22	13.300	13.420	13.030	13.210	13.210	1,213,900
2023-08-21	13.360	13.540	13.300	13.330	13.330	932,924
2023-08-18	13.530	13.580	13.270	13.350	13.350	1,023,610
2023-08-17	13.080	13.490	13.050	13.420	13.420	965,940
2023-08-16	13.570	13.650	13.300	13.370	13.370	909,110
2023-08-15	13.370	13.880	13.370	13.670	13.670	1,789,290
2023-08-14	13.320	13.470	13.200	13.430	13.430	1,373,967
2023-08-11	13.470	13.590	13.400	13.410	13.410	841,030
2023-08-10	13.900	13.900	13.470	13.490	13.490	1,679,100
2023-08-09	13.650	13.810	13.630	13.800	13.800	739,200
2023-08-08	13.640	13.770	13.540	13.740	13.740	1,014,620
2023-08-07	13.900	13.900	13.570	13.620	13.620	1,104,520
2023-08-04	13.800	14.010	13.700	13.800	13.800	1,548,390
2023-08-03	13.700	13.730	13.530	13.640	13.640	1,009,200
2023-08-02	13.900	13.960	13.710	13.750	13.750	1,268,000
2023-08-01	14.030	14.030	13.770	13.900	13.900	815,960
2023-07-31	14.050	14.140	13.910	13.920	13.920	1,265,800
2023-07-28	14.020	14.190	13.840	14.040	14.040	1,246,000

← NewerPage 13 of 21 · 1,216 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.