Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.620	9.770	9.560	9.770	9.715	610,820
2022-10-31	9.300	9.660	9.300	9.590	9.536	826,100
2022-10-28	9.750	9.800	9.320	9.330	9.277	775,700
2022-10-27	9.900	9.970	9.780	9.830	9.774	475,210
2022-10-26	9.690	9.910	9.570	9.830	9.774	1,067,240
2022-10-25	9.740	9.740	9.440	9.610	9.556	937,300
2022-10-24	10.040	10.050	9.640	9.640	9.586	969,000
2022-10-21	9.920	10.060	9.880	9.950	9.894	549,310
2022-10-20	10.050	10.180	9.800	10.060	10.003	1,424,073
2022-10-19	9.840	10.150	9.800	10.090	10.033	1,752,130
2022-10-18	9.570	9.940	9.540	9.880	9.824	1,715,200
2022-10-17	9.460	9.630	9.430	9.570	9.516	1,033,310
2022-10-14	9.380	9.490	9.380	9.460	9.407	1,107,260
2022-10-13	9.340	9.440	9.250	9.370	9.317	852,230
2022-10-12	9.320	9.390	9.150	9.390	9.337	812,710
2022-10-11	9.150	9.330	9.050	9.320	9.267	1,205,172
2022-10-10	9.180	9.250	8.900	9.150	9.098	803,965
2022-09-30	9.090	9.250	9.070	9.180	9.128	520,400
2022-09-29	9.180	9.290	9.120	9.130	9.078	881,880
2022-09-28	9.140	9.340	9.140	9.170	9.118	646,300
2022-09-27	9.060	9.340	9.060	9.290	9.237	582,480
2022-09-26	9.200	9.250	9.050	9.110	9.059	911,370
2022-09-23	9.410	9.540	9.160	9.220	9.168	1,081,960
2022-09-22	9.490	9.620	9.440	9.510	9.456	736,870
2022-09-21	9.410	9.590	9.240	9.510	9.456	784,700
2022-09-20	9.270	9.490	9.270	9.400	9.347	774,660
2022-09-19	9.550	9.670	9.220	9.360	9.307	770,900
2022-09-16	9.890	9.890	9.520	9.520	9.466	1,082,300
2022-09-15	10.190	10.280	9.740	9.880	9.824	1,096,000
2022-09-14	10.140	10.250	10.020	10.180	10.122	958,900
2022-09-13	10.330	10.430	10.170	10.240	10.182	1,074,950
2022-09-09	10.540	10.540	10.240	10.290	10.232	705,100
2022-09-08	10.760	10.770	10.400	10.470	10.411	697,970
2022-09-07	10.880	10.880	10.620	10.660	10.600	836,870
2022-09-06	10.660	10.840	10.570	10.800	10.739	1,494,585
2022-09-05	10.560	10.740	10.440	10.660	10.600	1,673,670
2022-09-02	10.220	10.570	10.150	10.560	10.500	1,262,470
2022-09-01	10.140	10.430	10.140	10.170	10.113	807,500
2022-08-31	10.600	10.750	10.160	10.220	10.162	1,645,580
2022-08-30	10.640	10.850	10.450	10.570	10.510	1,223,120
2022-08-29	10.490	10.670	10.050	10.600	10.540	1,558,602
2022-08-26	10.720	10.810	10.390	10.470	10.411	1,530,910
2022-08-25	10.800	10.920	10.500	10.720	10.659	1,296,890
2022-08-24	11.150	11.170	10.760	10.800	10.739	1,595,390
2022-08-23	11.020	11.150	10.900	11.150	11.087	1,208,650
2022-08-22	10.870	11.020	10.660	10.990	10.928	1,273,110
2022-08-19	10.930	11.100	10.740	10.760	10.699	1,388,850
2022-08-18	10.970	11.050	10.820	10.950	10.888	1,001,760
2022-08-17	11.180	11.200	10.960	11.030	10.968	1,625,620
2022-08-16	11.080	11.210	10.970	11.180	11.117	2,206,540
2022-08-15	11.180	11.180	10.830	10.980	10.918	1,459,130
2022-08-12	11.190	11.290	10.940	11.010	10.948	2,020,240
2022-08-11	11.150	11.340	11.070	11.160	11.097	1,583,033
2022-08-10	11.030	11.200	10.880	11.140	11.077	1,649,250
2022-08-09	11.040	11.060	10.890	11.020	10.958	1,599,410
2022-08-08	10.640	11.040	10.540	11.040	10.978	3,156,650
2022-08-05	10.480	10.700	10.340	10.640	10.580	1,749,700
2022-08-04	10.340	10.550	10.270	10.520	10.461	1,114,100
2022-08-03	10.340	10.740	10.220	10.320	10.262	1,574,380
2022-08-02	10.680	10.700	10.120	10.320	10.262	1,939,452

← NewerPage 17 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.