Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.740	10.740	10.740	10.740	10.679	0
2023-04-26	10.740	10.740	10.740	10.740	10.679	0
2023-04-25	10.740	10.740	10.740	10.740	10.679	0
2023-04-24	10.740	10.740	10.740	10.740	10.679	0
2023-04-21	11.040	11.550	10.710	10.740	10.679	2,007,750
2023-04-20	10.860	11.080	10.820	11.080	11.017	1,092,270
2023-04-19	10.840	10.990	10.720	10.920	10.858	945,840
2023-04-18	10.880	11.110	10.850	10.870	10.809	880,860
2023-04-17	10.620	11.030	10.620	10.850	10.789	1,540,030
2023-04-14	10.610	10.680	10.520	10.620	10.560	585,600
2023-04-13	10.720	10.740	10.600	10.610	10.550	498,300
2023-04-12	10.590	10.750	10.590	10.720	10.659	765,430
2023-04-11	10.650	10.830	10.550	10.610	10.550	875,650
2023-04-10	10.970	10.980	10.600	10.670	10.610	1,482,030
2023-04-07	10.780	11.050	10.710	10.970	10.908	979,500
2023-04-06	10.810	10.860	10.650	10.780	10.719	956,400
2023-04-04	11.100	11.130	10.770	10.820	10.759	1,442,430
2023-04-03	11.350	11.350	10.950	11.120	11.057	1,457,000
2023-03-31	11.250	11.370	11.090	11.260	11.196	886,540
2023-03-30	11.440	11.460	11.150	11.190	11.127	711,610
2023-03-29	11.560	11.670	11.330	11.390	11.326	725,970
2023-03-28	11.640	11.740	11.510	11.570	11.505	1,061,600
2023-03-27	11.580	11.730	11.420	11.560	11.495	1,610,000
2023-03-24	11.360	11.860	11.320	11.700	11.634	2,101,000
2023-03-23	11.190	11.390	11.130	11.330	11.266	1,244,300
2023-03-22	11.050	11.270	11.030	11.230	11.167	794,560
2023-03-21	10.830	11.100	10.830	11.080	11.017	852,700
2023-03-20	10.860	10.980	10.800	10.890	10.828	1,201,370
2023-03-17	10.880	10.980	10.780	10.860	10.799	722,900
2023-03-16	11.120	11.120	10.750	10.830	10.769	810,600
2023-03-15	10.860	11.290	10.790	11.050	10.988	1,301,050
2023-03-14	10.960	11.050	10.670	10.780	10.719	1,649,450
2023-03-13	11.090	11.240	10.950	11.010	10.948	771,120
2023-03-10	11.390	11.390	11.060	11.080	11.017	803,200
2023-03-09	11.190	11.400	11.130	11.390	11.326	788,652
2023-03-08	11.180	11.370	11.140	11.190	11.127	761,400
2023-03-07	11.470	11.480	11.180	11.250	11.186	1,658,800
2023-03-06	11.580	11.700	11.400	11.440	11.375	740,100
2023-03-03	11.860	11.860	11.500	11.580	11.515	995,300
2023-03-02	11.940	11.950	11.740	11.800	11.733	1,009,870
2023-03-01	11.800	12.010	11.770	11.880	11.813	1,867,810
2023-02-28	11.600	11.810	11.490	11.790	11.723	1,239,400
2023-02-27	11.400	11.980	11.350	11.570	11.505	2,828,298
2023-02-24	11.450	11.500	11.330	11.400	11.336	866,520
2023-02-23	11.460	11.560	11.380	11.430	11.365	1,126,400
2023-02-22	11.550	11.550	11.380	11.430	11.365	757,350
2023-02-21	11.540	11.550	11.400	11.540	11.475	808,300
2023-02-20	11.500	11.540	11.320	11.530	11.465	1,059,800
2023-02-17	11.500	11.820	11.410	11.440	11.375	1,261,750
2023-02-16	11.990	12.120	11.380	11.460	11.395	2,150,710
2023-02-15	12.100	12.150	11.910	11.930	11.863	1,491,600
2023-02-14	12.160	12.160	11.910	12.050	11.982	1,235,913
2023-02-13	11.800	12.300	11.750	12.100	12.032	2,518,070
2023-02-10	11.840	11.910	11.700	11.720	11.654	1,026,730
2023-02-09	11.720	11.880	11.640	11.810	11.743	1,063,720
2023-02-08	11.820	11.860	11.690	11.740	11.674	966,100
2023-02-07	11.790	11.830	11.600	11.790	11.723	1,161,320
2023-02-06	12.030	12.060	11.690	11.740	11.674	2,233,340
2023-02-03	11.900	12.100	11.840	12.060	11.992	2,273,000
2023-02-02	11.840	12.040	11.770	11.990	11.922	2,063,154

← NewerPage 15 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.