Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.250	14.420	13.980	14.020	14.020	1,278,500
2023-07-26	14.350	14.370	14.130	14.200	14.200	1,086,460
2023-07-25	14.420	14.490	14.230	14.290	14.290	1,315,330
2023-07-24	14.420	14.500	14.190	14.200	14.200	1,249,400
2023-07-21	14.390	14.470	14.310	14.310	14.310	1,038,770
2023-07-20	14.700	14.710	14.400	14.400	14.400	1,227,480
2023-07-19	14.800	14.810	14.500	14.590	14.590	1,492,980
2023-07-18	14.860	14.860	14.470	14.560	14.560	2,915,380
2023-07-17	14.840	15.010	14.630	14.780	14.780	1,469,700
2023-07-14	15.100	15.170	14.830	14.840	14.840	1,707,900
2023-07-13	15.090	15.390	14.970	15.100	15.100	1,736,330
2023-07-12	15.300	15.700	15.050	15.120	15.120	4,250,890
2023-07-11	14.910	15.300	14.750	15.300	15.300	3,465,150
2023-07-10	14.800	14.930	14.680	14.840	14.840	1,251,500
2023-07-07	14.920	14.990	14.740	14.800	14.800	1,288,650
2023-07-06	14.850	14.980	14.740	14.850	14.850	1,602,400
2023-07-05	14.990	15.150	14.820	14.900	14.900	2,356,340
2023-07-04	14.610	15.000	14.600	14.990	14.990	3,149,830
2023-07-03	14.940	15.100	14.520	14.680	14.680	3,898,647
2023-06-30	14.700	15.070	14.700	14.980	14.980	2,566,500
2023-06-29	14.580	14.900	14.490	14.730	14.730	2,173,020
2023-06-28	14.710	14.760	14.320	14.580	14.580	1,701,930
2023-06-27	14.280	14.700	14.280	14.680	14.680	2,246,040
2023-06-26	14.510	14.750	14.180	14.310	14.310	3,797,590
2023-06-21	14.600	14.880	14.500	14.500	14.500	1,635,562
2023-06-20	15.090	15.090	14.630	14.660	14.660	2,026,326
2023-06-19	14.680	15.150	14.680	14.810	14.810	3,188,460
2023-06-16	15.240	15.350	14.520	14.700	14.700	5,059,040
2023-06-15	14.750	15.170	14.380	15.120	15.120	5,289,090
2023-06-14	14.390	14.740	14.200	14.590	14.590	3,997,320
2023-06-13	14.180	14.600	14.070	14.350	14.350	3,480,880
2023-06-12	13.990	14.340	13.880	14.140	14.060	3,351,210
2023-06-09	14.510	15.100	14.030	14.030	13.951	4,144,780
2023-06-08	14.600	14.770	14.290	14.500	14.418	2,757,540
2023-06-07	14.200	14.780	14.200	14.660	14.577	3,426,210
2023-06-06	14.370	14.640	14.310	14.550	14.468	3,157,680
2023-06-05	14.070	14.700	13.930	14.460	14.378	5,574,160
2023-06-02	14.070	14.300	13.820	14.070	13.990	3,000,890
2023-06-01	13.850	14.080	13.760	13.950	13.871	2,090,200
2023-05-31	13.720	14.050	13.600	13.870	13.792	2,944,360
2023-05-30	13.990	14.150	13.820	13.870	13.792	4,582,100
2023-05-29	14.060	14.350	14.000	14.030	13.951	3,981,880
2023-05-26	14.020	14.550	14.020	14.260	14.179	5,574,721
2023-05-25	14.850	14.850	14.060	14.190	14.110	10,808,271
2023-05-24	14.390	15.300	14.160	15.250	15.164	13,431,370
2023-05-23	14.100	15.390	13.930	14.570	14.488	12,769,230
2023-05-22	13.970	14.580	13.810	14.350	14.269	10,554,069
2023-05-19	13.680	14.150	13.390	13.860	13.782	8,110,135
2023-05-18	14.010	14.100	13.310	13.680	13.603	11,496,397
2023-05-17	13.810	14.460	13.290	14.310	14.229	15,454,464
2023-05-16	14.000	14.990	13.600	14.750	14.667	20,837,798
2023-05-15	14.290	14.290	13.300	14.290	14.209	20,819,214
2023-05-12	12.990	12.990	12.990	12.990	12.917	451,190
2023-05-11	11.810	11.810	11.810	11.810	11.743	333,130
2023-05-10	10.740	10.740	10.740	10.740	10.679	0
2023-05-09	10.740	10.740	10.740	10.740	10.679	0
2023-05-08	10.740	10.740	10.740	10.740	10.679	0
2023-05-05	10.740	10.740	10.740	10.740	10.679	0
2023-05-04	10.740	10.740	10.740	10.740	10.679	0
2023-04-28	10.740	10.740	10.740	10.740	10.679	0

← NewerPage 14 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.