Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.710	10.080	9.710	9.970	9.805	671,280
2022-01-27	9.960	9.960	9.600	9.670	9.510	970,840
2022-01-26	9.830	9.970	9.770	9.950	9.785	615,097
2022-01-25	10.330	10.370	9.800	9.810	9.647	1,380,642
2022-01-24	10.460	10.500	10.340	10.360	10.188	581,900
2022-01-21	10.350	10.540	10.330	10.470	10.297	794,220
2022-01-20	10.730	10.730	10.350	10.370	10.198	1,185,030
2022-01-19	10.580	10.850	10.490	10.730	10.552	1,094,270
2022-01-18	10.770	10.890	10.490	10.540	10.365	1,189,390
2022-01-17	10.680	10.890	10.680	10.770	10.592	859,130
2022-01-14	10.810	10.860	10.660	10.680	10.503	953,530
2022-01-13	10.900	10.920	10.740	10.770	10.592	930,100
2022-01-12	10.670	10.930	10.660	10.870	10.690	1,281,800
2022-01-11	10.700	10.810	10.580	10.620	10.444	864,900
2022-01-10	10.480	10.720	10.410	10.680	10.503	765,500
2022-01-07	10.750	10.750	10.400	10.430	10.257	909,690
2022-01-06	10.740	10.780	10.600	10.700	10.523	903,920
2022-01-05	10.740	10.790	10.630	10.740	10.562	1,197,510
2022-01-04	10.600	10.830	10.560	10.730	10.552	1,724,192
2021-12-31	10.430	10.600	10.420	10.530	10.356	759,070
2021-12-30	10.400	10.520	10.400	10.420	10.247	734,340
2021-12-29	10.440	10.530	10.390	10.480	10.306	757,420
2021-12-28	10.330	10.550	10.330	10.510	10.336	1,188,960
2021-12-27	10.120	10.310	10.100	10.300	10.129	688,180
2021-12-24	10.260	10.310	10.070	10.090	9.923	1,055,790
2021-12-23	10.460	10.490	10.260	10.280	10.110	782,210
2021-12-22	10.570	10.570	10.300	10.490	10.316	1,032,940
2021-12-21	10.400	10.550	10.380	10.540	10.365	993,649
2021-12-20	10.340	10.450	10.330	10.410	10.238	1,035,300
2021-12-17	10.310	10.370	10.200	10.340	10.169	1,097,810
2021-12-16	10.250	10.340	10.250	10.300	10.129	858,290
2021-12-15	10.350	10.350	10.220	10.300	10.129	1,208,620
2021-12-14	10.150	10.380	10.110	10.350	10.179	1,399,940
2021-12-13	10.300	10.470	10.120	10.190	10.021	1,517,010
2021-12-10	9.990	10.170	9.930	10.150	9.982	1,302,950
2021-12-09	9.930	10.050	9.900	9.970	9.805	687,250
2021-12-08	9.910	9.960	9.830	9.940	9.775	811,804
2021-12-07	10.010	10.080	9.800	9.910	9.746	975,130
2021-12-06	10.230	10.290	9.980	9.990	9.824	1,080,054
2021-12-03	10.260	10.310	10.190	10.200	10.031	663,434
2021-12-02	10.330	10.330	10.160	10.190	10.021	851,924
2021-12-01	10.080	10.380	10.070	10.340	10.169	1,343,825
2021-11-30	9.980	10.180	9.900	10.110	9.942	1,231,050
2021-11-29	9.910	9.980	9.820	9.950	9.785	691,940
2021-11-26	10.060	10.060	9.920	9.940	9.775	693,430
2021-11-25	10.100	10.150	9.960	10.060	9.893	655,160
2021-11-24	10.020	10.160	9.920	10.070	9.903	962,835
2021-11-23	9.920	10.060	9.850	10.020	9.854	959,720
2021-11-22	10.010	10.080	9.850	9.900	9.736	970,690
2021-11-19	9.960	10.050	9.770	10.020	9.854	1,243,230
2021-11-18	10.110	10.110	9.910	9.950	9.785	706,630
2021-11-17	10.030	10.220	9.910	10.100	9.933	1,221,982
2021-11-16	10.120	10.150	9.890	9.900	9.736	711,900
2021-11-15	9.890	10.130	9.800	10.080	9.913	1,050,062
2021-11-12	9.800	9.900	9.660	9.840	9.677	900,704
2021-11-11	9.700	9.920	9.700	9.840	9.677	829,727
2021-11-10	9.800	9.840	9.640	9.770	9.608	802,252
2021-11-09	9.430	9.940	9.390	9.810	9.647	2,228,445
2021-11-08	9.340	9.440	9.280	9.420	9.264	641,642
2021-11-05	9.390	9.440	9.320	9.340	9.185	576,970

← NewerPage 20 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.