Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.950	16.420	15.890	16.260	16.260	2,586,810
2025-04-21	15.970	16.150	15.770	15.910	15.910	2,155,400
2025-04-18	15.910	16.250	15.800	15.970	15.970	2,563,090
2025-04-17	15.730	16.300	15.420	16.050	16.050	3,293,190
2025-04-16	15.640	16.130	15.400	15.800	15.800	2,530,000
2025-04-15	15.930	16.270	15.550	15.870	15.870	2,374,390
2025-04-14	15.180	16.120	15.180	15.850	15.850	3,862,180
2025-04-11	14.850	15.190	14.550	14.960	14.960	3,976,580
2025-04-10	13.620	14.850	13.620	14.850	14.850	4,315,000
2025-04-09	13.150	13.660	11.840	13.500	13.500	4,699,860
2025-04-08	14.000	14.760	12.760	13.150	13.150	5,520,630
2025-04-07	14.980	14.980	14.180	14.180	14.180	3,663,760
2025-04-03	15.770	16.660	15.500	15.750	15.750	4,280,420
2025-04-02	15.880	16.150	15.660	16.030	16.030	2,348,020
2025-04-01	15.780	16.050	15.630	15.920	15.920	2,874,960
2025-03-31	15.400	16.150	14.910	15.810	15.810	3,939,290
2025-03-28	15.680	15.820	15.000	15.340	15.340	3,873,800
2025-03-27	16.000	16.440	15.590	15.590	15.590	5,659,944
2025-03-26	16.180	16.470	15.700	15.850	15.850	6,512,830
2025-03-25	16.000	16.990	15.990	16.370	16.370	7,348,905
2025-03-24	15.930	16.920	15.500	16.320	16.320	8,440,225
2025-03-21	15.810	15.930	14.910	15.930	15.930	9,150,810
2025-03-20	14.810	16.460	14.810	15.940	15.940	12,306,798
2025-03-19	15.230	15.250	14.630	14.960	14.960	9,960,011
2025-03-18	13.530	14.770	13.350	14.770	14.770	5,705,721
2025-03-17	13.400	13.440	13.220	13.430	13.430	1,489,530
2025-03-14	13.140	13.590	12.980	13.450	13.450	2,498,700
2025-03-13	13.440	13.450	12.940	13.120	13.120	2,371,865
2025-03-12	13.380	13.500	13.270	13.380	13.380	2,605,420
2025-03-11	13.400	13.460	13.080	13.380	13.380	1,901,960
2025-03-10	13.520	13.650	13.180	13.300	13.300	2,958,810
2025-03-07	13.760	13.990	13.360	13.560	13.560	6,823,990
2025-03-06	13.350	14.470	13.030	13.830	13.830	9,361,352
2025-03-05	13.100	13.400	12.900	13.150	13.150	2,663,900
2025-03-04	12.870	13.070	12.700	13.050	13.050	2,603,752
2025-03-03	12.100	13.080	12.050	12.950	12.950	4,545,150
2025-02-28	12.370	12.370	11.980	12.010	12.010	1,458,950
2025-02-27	12.390	12.800	12.240	12.380	12.380	2,380,200
2025-02-26	12.490	12.510	12.260	12.500	12.500	2,374,200
2025-02-25	12.290	12.560	12.110	12.460	12.460	1,576,000
2025-02-24	12.220	12.470	12.170	12.360	12.360	1,760,350
2025-02-21	12.510	12.530	12.160	12.220	12.220	1,782,390
2025-02-20	12.460	12.660	12.400	12.500	12.500	2,292,100
2025-02-19	12.180	12.520	12.100	12.390	12.390	1,825,200
2025-02-18	12.500	12.530	12.030	12.180	12.180	2,190,080
2025-02-17	12.250	12.570	12.060	12.520	12.520	2,903,234
2025-02-14	12.430	12.740	12.050	12.310	12.310	4,430,600
2025-02-13	12.680	12.790	12.350	12.350	12.350	2,671,930
2025-02-12	12.800	12.870	12.550	12.690	12.690	2,183,600
2025-02-11	12.820	12.850	12.540	12.760	12.760	2,065,650
2025-02-10	12.950	13.070	12.600	12.700	12.700	3,581,190
2025-02-07	13.200	13.330	12.810	13.050	13.050	3,006,000
2025-02-06	12.880	13.220	12.600	13.220	13.220	2,021,490
2025-02-05	12.620	13.340	12.620	12.880	12.880	2,878,370
2025-01-27	12.800	12.900	12.520	12.620	12.620	1,322,800
2025-01-24	12.500	12.740	12.360	12.740	12.740	2,383,520
2025-01-23	12.800	12.990	12.580	12.630	12.630	2,425,950
2025-01-22	12.970	12.970	12.620	12.790	12.790	3,997,460
2025-01-21	12.650	13.100	12.460	13.100	13.100	3,233,830
2025-01-20	12.320	12.840	12.100	12.700	12.700	3,078,690

← NewerPage 7 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.