Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.890	9.170	8.840	9.060	8.910	867,730
2022-05-05	8.780	9.110	8.780	9.050	8.900	1,224,960
2022-04-29	8.450	8.970	8.450	8.800	8.654	1,733,430
2022-04-28	8.450	8.640	8.220	8.420	8.280	1,423,600
2022-04-27	8.290	8.490	7.880	8.400	8.261	1,900,460
2022-04-26	8.810	8.900	8.420	8.460	8.320	1,492,510
2022-04-25	9.690	9.690	8.780	8.810	8.664	1,721,770
2022-04-22	9.800	9.940	9.650	9.760	9.598	949,530
2022-04-21	10.020	10.150	9.800	9.800	9.638	960,900
2022-04-20	10.050	10.170	9.940	10.010	9.844	677,410
2022-04-19	9.950	10.100	9.930	10.070	9.903	705,530
2022-04-18	9.630	9.990	9.430	9.960	9.795	941,440
2022-04-15	10.010	10.130	9.650	9.680	9.520	1,230,080
2022-04-14	9.980	10.200	9.900	10.100	9.933	1,206,150
2022-04-13	10.010	10.040	9.820	9.900	9.736	573,700
2022-04-12	9.790	10.010	9.620	10.000	9.834	806,170
2022-04-11	10.220	10.220	9.660	9.770	9.608	920,500
2022-04-08	10.180	10.250	9.880	10.110	9.942	976,960
2022-04-07	10.310	10.390	10.120	10.180	10.011	771,660
2022-04-06	10.220	10.460	10.140	10.340	10.169	1,104,310
2022-04-01	10.290	10.300	10.100	10.190	10.021	614,075
2022-03-31	10.180	10.350	10.130	10.270	10.100	659,365
2022-03-30	10.110	10.200	10.070	10.170	10.001	702,000
2022-03-29	10.200	10.260	10.030	10.130	9.962	535,085
2022-03-28	10.200	10.360	10.000	10.230	10.060	1,011,760
2022-03-25	10.050	10.270	10.000	10.200	10.031	767,900
2022-03-24	10.190	10.190	9.930	10.130	9.962	573,100
2022-03-23	10.100	10.250	10.100	10.150	9.982	520,080
2022-03-22	10.020	10.250	9.860	10.150	9.982	830,660
2022-03-21	9.970	10.090	9.850	10.020	9.854	599,840
2022-03-18	9.770	9.970	9.690	9.900	9.736	686,200
2022-03-17	9.910	9.970	9.700	9.700	9.539	867,669
2022-03-16	9.580	9.740	9.360	9.720	9.559	917,500
2022-03-15	9.930	9.930	9.400	9.400	9.244	1,234,700
2022-03-14	10.130	10.140	9.880	9.890	9.726	784,700
2022-03-11	10.050	10.180	9.820	10.140	9.972	615,600
2022-03-10	10.060	10.220	10.020	10.050	9.883	599,800
2022-03-09	10.160	10.280	9.560	9.910	9.746	1,261,800
2022-03-08	10.460	10.540	10.100	10.100	9.933	1,115,470
2022-03-07	10.680	10.790	10.390	10.440	10.267	1,082,290
2022-03-04	10.640	10.650	10.540	10.650	10.474	781,432
2022-03-03	10.660	10.690	10.560	10.640	10.464	934,062
2022-03-02	10.580	10.680	10.500	10.620	10.444	917,029
2022-03-01	10.400	10.620	10.370	10.590	10.415	922,570
2022-02-28	10.460	10.520	10.170	10.310	10.139	854,700
2022-02-25	10.470	10.640	10.350	10.440	10.267	781,962
2022-02-24	10.580	10.720	10.260	10.470	10.297	1,837,516
2022-02-23	10.580	10.680	10.580	10.630	10.454	653,010
2022-02-22	10.660	10.710	10.520	10.570	10.395	921,210
2022-02-21	10.550	10.680	10.540	10.660	10.483	669,500
2022-02-18	10.420	10.590	10.370	10.530	10.356	687,450
2022-02-17	10.520	10.640	10.360	10.500	10.326	727,880
2022-02-16	10.390	10.550	10.380	10.530	10.356	875,104
2022-02-15	10.390	10.550	10.210	10.330	10.159	873,990
2022-02-14	10.090	10.390	10.090	10.350	10.179	621,472
2022-02-11	10.360	10.410	10.150	10.160	9.992	723,150
2022-02-10	10.270	10.460	10.200	10.410	10.238	708,660
2022-02-09	10.320	10.360	10.230	10.310	10.139	550,339
2022-02-08	10.160	10.360	10.100	10.270	10.100	631,820
2022-02-07	10.080	10.200	10.030	10.160	9.992	615,190

← NewerPage 19 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.