Argus Shanghai Textile Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.240	10.430	10.160	10.360	10.360	5,085,240
2024-10-24	10.150	10.530	10.010	10.300	10.300	8,261,696
2024-10-23	9.760	10.700	9.650	10.180	10.180	8,598,470
2024-10-22	9.720	9.970	9.560	9.730	9.730	2,251,695
2024-10-21	9.560	9.790	9.460	9.640	9.640	2,755,616
2024-10-18	9.280	9.630	9.260	9.480	9.480	2,572,692
2024-10-17	9.410	9.650	9.250	9.270	9.270	2,253,300
2024-10-16	9.210	9.420	9.160	9.360	9.360	2,281,980
2024-10-15	9.390	9.490	9.250	9.250	9.250	2,371,770
2024-10-14	9.200	9.430	9.120	9.420	9.420	2,611,360
2024-10-11	9.550	9.670	9.120	9.250	9.250	2,993,040
2024-10-10	9.800	9.900	9.500	9.600	9.600	3,829,900
2024-10-09	10.360	10.360	9.580	9.610	9.610	4,899,190
2024-10-08	11.150	11.150	9.930	10.640	10.640	7,499,740
2024-09-30	9.770	10.250	9.470	10.140	10.140	5,810,110
2024-09-27	9.200	9.420	9.100	9.400	9.400	1,840,800
2024-09-26	8.870	9.070	8.860	9.070	9.070	1,446,500
2024-09-25	8.850	9.020	8.830	8.900	8.900	1,685,190
2024-09-24	8.530	8.800	8.500	8.800	8.800	1,921,975
2024-09-23	8.510	8.560	8.440	8.480	8.480	866,060
2024-09-20	8.620	8.650	8.460	8.500	8.500	876,000
2024-09-19	8.350	8.630	8.340	8.610	8.610	1,545,330
2024-09-18	8.580	8.630	8.150	8.350	8.350	2,099,700
2024-09-13	8.720	8.840	8.530	8.540	8.540	1,750,900
2024-09-12	8.710	8.820	8.650	8.690	8.690	1,017,130
2024-09-11	8.690	8.770	8.620	8.710	8.710	1,034,730
2024-09-10	8.700	8.730	8.540	8.700	8.700	1,030,800
2024-09-09	8.560	8.770	8.560	8.660	8.660	933,060
2024-09-06	8.940	8.940	8.680	8.690	8.690	1,095,900
2024-09-05	8.920	8.970	8.870	8.940	8.940	1,040,100
2024-09-04	8.960	9.050	8.870	8.920	8.920	1,201,020
2024-09-03	8.900	9.070	8.860	9.010	9.010	1,148,810
2024-09-02	9.020	9.180	8.930	8.930	8.930	1,660,670
2024-08-30	8.850	9.100	8.850	9.020	9.020	1,863,800
2024-08-29	8.760	8.920	8.730	8.870	8.870	1,065,200
2024-08-28	8.660	8.940	8.600	8.810	8.810	1,337,700
2024-08-27	8.830	8.840	8.650	8.650	8.650	1,019,880
2024-08-26	8.600	8.880	8.590	8.830	8.830	1,521,500
2024-08-23	8.670	8.670	8.480	8.590	8.590	1,224,500
2024-08-22	8.800	8.830	8.660	8.670	8.670	1,119,220
2024-08-21	8.900	8.990	8.740	8.800	8.800	1,855,210
2024-08-20	9.030	9.060	8.820	8.900	8.900	1,345,820
2024-08-19	9.060	9.160	9.000	9.000	9.000	1,476,083
2024-08-16	9.260	9.310	9.070	9.080	9.080	2,003,900
2024-08-15	9.180	9.340	9.080	9.320	9.320	1,755,630
2024-08-14	9.280	9.340	9.180	9.180	9.180	1,397,560
2024-08-13	9.140	9.270	9.060	9.250	9.250	1,243,800
2024-08-12	9.210	9.260	9.100	9.140	9.140	1,150,400
2024-08-09	9.250	9.340	9.210	9.240	9.240	1,468,747
2024-08-08	9.180	9.260	9.040	9.230	9.230	1,621,985
2024-08-07	9.160	9.280	9.120	9.260	9.260	1,556,900
2024-08-06	9.010	9.210	9.010	9.210	9.210	1,990,645
2024-08-05	9.180	9.230	8.960	8.990	8.990	2,559,920
2024-08-02	9.270	9.340	9.190	9.190	9.190	2,065,710
2024-08-01	9.330	9.450	9.270	9.280	9.280	2,503,500
2024-07-31	9.190	9.390	9.130	9.380	9.380	2,829,760
2024-07-30	9.030	9.190	9.030	9.190	9.190	2,006,480
2024-07-29	9.010	9.130	8.990	9.100	9.100	1,964,647
2024-07-26	8.980	9.080	8.940	9.070	9.070	2,368,300
2024-07-25	8.850	9.060	8.800	8.920	8.920	2,912,000

← NewerPage 9 of 21 · 1,216 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.