Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.630	10.820	10.490	10.720	10.659	1,604,152
2022-07-29	10.580	10.730	10.490	10.520	10.461	1,366,500
2022-07-28	10.590	10.730	10.560	10.630	10.570	1,564,512
2022-07-27	10.450	10.560	10.340	10.560	10.500	1,297,357
2022-07-26	10.500	10.500	10.100	10.450	10.391	1,573,882
2022-07-25	10.290	10.480	10.220	10.450	10.391	1,646,502
2022-07-22	10.140	10.380	10.140	10.260	10.202	956,600
2022-07-21	10.380	10.390	10.130	10.160	10.103	1,193,780
2022-07-20	10.350	10.420	10.320	10.380	10.321	914,505
2022-07-19	10.240	10.460	10.110	10.400	10.341	1,633,940
2022-07-18	9.840	10.390	9.840	10.240	10.182	1,678,250
2022-07-15	10.270	10.270	9.890	9.910	9.854	1,428,120
2022-07-14	10.190	10.320	10.100	10.240	10.182	949,570
2022-07-13	10.090	10.230	9.950	10.200	10.142	1,406,390
2022-07-12	10.170	10.290	9.980	10.020	9.963	1,420,350
2022-07-11	10.300	10.390	10.050	10.140	10.083	1,130,990
2022-07-08	10.380	10.710	10.280	10.300	10.242	2,061,160
2022-07-07	10.150	10.490	10.060	10.330	10.272	1,617,155
2022-07-06	10.190	10.290	10.040	10.150	10.093	1,558,000
2022-07-05	10.310	10.430	10.110	10.190	10.132	1,663,984
2022-07-04	10.550	10.700	10.250	10.310	10.252	2,629,265
2022-07-01	10.490	10.740	10.340	10.520	10.461	3,589,060
2022-06-30	10.500	10.920	10.440	10.630	10.570	4,729,334
2022-06-29	11.200	11.200	10.420	10.450	10.391	8,863,692
2022-06-28	9.960	10.930	9.900	10.930	10.749	4,535,907
2022-06-27	9.990	10.050	9.880	9.940	9.775	725,110
2022-06-24	9.890	9.900	9.780	9.880	9.716	709,753
2022-06-23	9.610	9.830	9.580	9.830	9.667	700,620
2022-06-22	9.790	9.790	9.600	9.620	9.461	624,320
2022-06-21	9.850	9.980	9.610	9.780	9.618	936,890
2022-06-20	9.780	9.840	9.520	9.790	9.628	787,650
2022-06-17	9.840	9.840	9.500	9.680	9.520	716,600
2022-06-16	9.760	9.940	9.740	9.810	9.647	619,970
2022-06-15	9.960	9.990	9.790	9.820	9.657	853,240
2022-06-14	9.990	9.990	9.630	9.910	9.746	886,060
2022-06-13	10.020	10.090	9.860	10.070	9.903	725,370
2022-06-10	9.750	10.050	9.590	10.020	9.854	818,040
2022-06-09	9.920	9.930	9.110	9.710	9.549	845,834
2022-06-08	10.090	10.110	9.700	9.870	9.706	1,018,940
2022-06-07	9.960	10.090	9.830	9.980	9.815	641,740
2022-06-06	9.820	10.090	9.740	9.960	9.795	871,923
2022-06-02	9.760	9.850	9.630	9.820	9.657	568,506
2022-06-01	9.650	9.820	9.520	9.760	9.598	730,410
2022-05-31	9.580	9.730	9.470	9.620	9.461	738,972
2022-05-30	9.460	9.590	9.390	9.590	9.431	824,795
2022-05-27	9.430	9.520	9.320	9.360	9.205	635,210
2022-05-26	9.410	9.590	9.280	9.370	9.215	861,180
2022-05-25	9.290	9.550	9.120	9.530	9.372	918,170
2022-05-24	9.650	9.660	9.070	9.090	8.939	777,733
2022-05-23	9.390	9.680	9.320	9.620	9.461	831,800
2022-05-20	9.210	9.420	9.210	9.370	9.215	663,710
2022-05-19	9.340	9.340	9.200	9.270	9.116	489,800
2022-05-18	9.390	9.410	9.240	9.300	9.146	710,300
2022-05-17	9.530	9.530	9.220	9.360	9.205	615,879
2022-05-16	9.360	9.420	9.220	9.380	9.225	631,830
2022-05-13	9.100	9.370	9.100	9.320	9.166	374,800
2022-05-12	9.170	9.320	9.120	9.240	9.087	548,600
2022-05-11	9.160	9.420	9.160	9.200	9.048	715,590
2022-05-10	9.170	9.390	9.170	9.290	9.136	688,980
2022-05-09	8.960	9.330	8.930	9.300	9.146	681,200

← NewerPage 18 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.