Singapore markets open in 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,575.21 +725.82 (+1.19%) CMC Crypto 200
1,283.10 +16.96 (+1.34%)
Argus (Shanghai) Textile Chemicals Co.,Ltd. (603790.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.75 | 9.97 | 9.52 | 9.60 | 9.60 | 1,466,000 |
| 26 Jun 2024 | 9.53 | 9.81 | 9.39 | 9.81 | 9.81 | 1,019,483 |
| 25 Jun 2024 | 9.43 | 9.68 | 9.40 | 9.52 | 9.52 | 1,208,713 |
| 24 Jun 2024 | 9.78 | 9.83 | 9.36 | 9.43 | 9.43 | 1,603,090 |
| 21 Jun 2024 | 9.93 | 10.02 | 9.61 | 9.89 | 9.89 | 1,393,073 |
| 20 Jun 2024 | 10.26 | 10.50 | 9.87 | 9.97 | 9.97 | 2,001,100 |
| 19 Jun 2024 | 10.08 | 10.49 | 10.08 | 10.36 | 10.36 | 2,227,630 |
| 18 Jun 2024 | 9.87 | 10.02 | 9.75 | 10.00 | 10.00 | 1,015,500 |
| 17 Jun 2024 | 9.94 | 9.99 | 9.71 | 9.82 | 9.82 | 1,194,900 |
| 17 Jun 2024 | 0.1 Dividend | |||||
| 14 Jun 2024 | 9.79 | 10.10 | 9.79 | 10.03 | 9.93 | 1,160,170 |
| 13 Jun 2024 | 10.06 | 10.26 | 9.89 | 10.01 | 9.91 | 1,332,970 |
| 12 Jun 2024 | 10.00 | 10.22 | 9.95 | 10.06 | 9.96 | 1,509,990 |
| 11 Jun 2024 | 9.96 | 10.10 | 9.67 | 10.09 | 9.99 | 2,359,140 |
| 07 Jun 2024 | 9.54 | 10.14 | 9.54 | 10.05 | 9.95 | 2,671,160 |
| 06 Jun 2024 | 10.09 | 10.27 | 9.39 | 9.50 | 9.41 | 2,446,410 |
| 05 Jun 2024 | 10.41 | 10.41 | 10.10 | 10.16 | 10.06 | 1,458,700 |
| 04 Jun 2024 | 10.59 | 10.75 | 10.27 | 10.52 | 10.42 | 1,813,160 |
| 03 Jun 2024 | 11.16 | 11.18 | 10.54 | 10.70 | 10.59 | 1,974,400 |
| 31 May 2024 | 11.16 | 11.24 | 11.05 | 11.18 | 11.07 | 1,188,900 |
| 30 May 2024 | 10.99 | 11.37 | 10.99 | 11.09 | 10.98 | 937,970 |
| 29 May 2024 | 10.96 | 11.30 | 10.96 | 11.21 | 11.10 | 1,009,950 |
| 28 May 2024 | 11.40 | 11.40 | 11.08 | 11.09 | 10.98 | 1,692,800 |
| 27 May 2024 | 11.00 | 11.49 | 10.92 | 11.49 | 11.38 | 1,889,450 |
| 24 May 2024 | 11.15 | 11.27 | 11.00 | 11.07 | 10.96 | 1,022,300 |
| 23 May 2024 | 11.44 | 11.44 | 11.05 | 11.11 | 11.00 | 1,291,540 |
| 22 May 2024 | 11.44 | 11.44 | 11.22 | 11.31 | 11.20 | 931,100 |
| 21 May 2024 | 11.54 | 11.56 | 11.26 | 11.30 | 11.19 | 1,596,120 |
| 20 May 2024 | 11.57 | 11.59 | 11.30 | 11.52 | 11.41 | 1,207,330 |
| 17 May 2024 | 11.45 | 11.54 | 11.29 | 11.50 | 11.39 | 1,629,900 |
| 16 May 2024 | 11.26 | 11.51 | 11.25 | 11.34 | 11.23 | 1,524,430 |
| 15 May 2024 | 11.26 | 11.38 | 11.00 | 11.24 | 11.13 | 1,486,930 |
| 14 May 2024 | 11.03 | 11.45 | 11.02 | 11.22 | 11.11 | 2,283,390 |
| 13 May 2024 | 11.24 | 11.25 | 10.98 | 11.03 | 10.92 | 2,557,150 |
| 10 May 2024 | 11.54 | 11.64 | 11.32 | 11.34 | 11.23 | 2,937,380 |
| 09 May 2024 | 11.73 | 11.94 | 11.41 | 11.53 | 11.42 | 3,691,050 |
| 08 May 2024 | 11.58 | 12.71 | 11.50 | 11.75 | 11.63 | 7,232,390 |
| 07 May 2024 | 11.18 | 11.64 | 11.15 | 11.60 | 11.48 | 3,750,100 |
| 06 May 2024 | 10.69 | 11.23 | 10.64 | 11.23 | 11.12 | 3,861,550 |
| 30 Apr 2024 | 10.53 | 10.72 | 10.49 | 10.64 | 10.53 | 2,754,103 |
| 29 Apr 2024 | 10.57 | 10.63 | 10.34 | 10.57 | 10.46 | 3,104,840 |
| 26 Apr 2024 | 10.75 | 10.88 | 10.43 | 10.57 | 10.46 | 3,613,100 |
| 25 Apr 2024 | 10.07 | 10.45 | 10.02 | 10.39 | 10.29 | 2,640,710 |
| 24 Apr 2024 | 9.92 | 10.10 | 9.81 | 10.08 | 9.98 | 2,169,400 |
| 23 Apr 2024 | 9.72 | 9.97 | 9.52 | 9.92 | 9.82 | 2,403,750 |
| 22 Apr 2024 | 9.92 | 9.92 | 9.42 | 9.73 | 9.63 | 2,787,000 |
| 19 Apr 2024 | 9.60 | 9.83 | 9.48 | 9.82 | 9.72 | 2,427,950 |
| 18 Apr 2024 | 9.97 | 9.98 | 9.60 | 9.67 | 9.57 | 3,766,523 |
| 17 Apr 2024 | 8.90 | 9.71 | 8.90 | 9.71 | 9.61 | 1,980,300 |
| 16 Apr 2024 | 9.60 | 9.70 | 8.80 | 8.83 | 8.74 | 4,606,230 |
| 15 Apr 2024 | 10.46 | 10.68 | 9.57 | 9.71 | 9.61 | 5,791,550 |
| 12 Apr 2024 | 10.46 | 10.74 | 10.46 | 10.63 | 10.52 | 4,259,260 |
| 11 Apr 2024 | 10.44 | 10.70 | 10.27 | 10.47 | 10.37 | 4,472,002 |
| 10 Apr 2024 | 10.75 | 11.04 | 10.21 | 10.44 | 10.34 | 6,928,230 |
| 09 Apr 2024 | 10.51 | 10.94 | 10.51 | 10.86 | 10.75 | 10,463,066 |
| 08 Apr 2024 | 11.67 | 11.83 | 11.67 | 11.67 | 11.55 | 2,582,500 |
| 03 Apr 2024 | 13.72 | 13.72 | 11.73 | 12.97 | 12.84 | 15,705,666 |
| 02 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.35 | 1,363,520 |
| 01 Apr 2024 | 10.50 | 11.34 | 10.50 | 11.34 | 11.23 | 1,249,820 |
| 29 Mar 2024 | 10.10 | 10.35 | 10.10 | 10.31 | 10.21 | 1,103,700 |
| 28 Mar 2024 | 9.97 | 10.27 | 9.97 | 10.12 | 10.02 | 1,627,900 |
| 27 Mar 2024 | 10.25 | 10.31 | 10.04 | 10.04 | 9.94 | 1,158,400 |
| 26 Mar 2024 | 10.29 | 10.35 | 10.02 | 10.25 | 10.15 | 1,370,530 |
| 25 Mar 2024 | 10.39 | 10.48 | 10.16 | 10.19 | 10.09 | 1,832,951 |
| 22 Mar 2024 | 10.66 | 10.69 | 10.33 | 10.42 | 10.32 | 1,511,413 |
| 21 Mar 2024 | 10.72 | 10.88 | 10.41 | 10.58 | 10.47 | 2,105,900 |
| 20 Mar 2024 | 10.36 | 10.71 | 10.36 | 10.68 | 10.57 | 2,383,020 |
| 19 Mar 2024 | 10.32 | 10.50 | 10.30 | 10.39 | 10.29 | 2,192,843 |
| 18 Mar 2024 | 10.29 | 10.55 | 10.19 | 10.39 | 10.29 | 3,178,183 |
| 15 Mar 2024 | 10.04 | 10.34 | 9.87 | 10.34 | 10.24 | 2,497,260 |
| 14 Mar 2024 | 9.96 | 10.15 | 9.81 | 10.02 | 9.92 | 1,643,961 |
| 13 Mar 2024 | 9.88 | 10.01 | 9.74 | 9.95 | 9.85 | 1,543,525 |
| 12 Mar 2024 | 9.63 | 9.88 | 9.57 | 9.86 | 9.76 | 1,791,100 |
| 11 Mar 2024 | 9.44 | 9.65 | 9.44 | 9.62 | 9.52 | 1,245,610 |
| 08 Mar 2024 | 9.42 | 9.68 | 9.38 | 9.49 | 9.40 | 1,160,600 |
| 07 Mar 2024 | 9.49 | 9.69 | 9.41 | 9.49 | 9.40 | 1,833,225 |
| 06 Mar 2024 | 9.24 | 9.61 | 9.21 | 9.47 | 9.38 | 1,952,150 |
| 05 Mar 2024 | 9.78 | 9.78 | 9.21 | 9.30 | 9.21 | 1,937,008 |
| 04 Mar 2024 | 9.69 | 9.84 | 9.49 | 9.67 | 9.57 | 1,491,700 |
| 01 Mar 2024 | 9.70 | 9.89 | 9.43 | 9.64 | 9.54 | 2,430,200 |
| 29 Feb 2024 | 9.00 | 9.73 | 9.00 | 9.64 | 9.54 | 2,893,470 |
| 28 Feb 2024 | 10.31 | 10.74 | 9.32 | 9.32 | 9.23 | 4,441,938 |
| 27 Feb 2024 | 10.24 | 10.35 | 9.98 | 10.30 | 10.20 | 1,827,810 |
| 26 Feb 2024 | 9.81 | 10.44 | 9.77 | 10.24 | 10.14 | 3,196,780 |
| 23 Feb 2024 | 9.35 | 9.81 | 9.35 | 9.77 | 9.67 | 2,049,820 |
| 22 Feb 2024 | 9.20 | 9.39 | 9.03 | 9.35 | 9.26 | 2,040,392 |
| 21 Feb 2024 | 8.78 | 9.48 | 8.71 | 9.20 | 9.11 | 2,326,397 |
| 20 Feb 2024 | 8.56 | 8.87 | 8.35 | 8.82 | 8.73 | 2,189,384 |
| 19 Feb 2024 | 8.42 | 8.75 | 8.18 | 8.49 | 8.41 | 4,730,333 |
| 08 Feb 2024 | 7.33 | 8.05 | 7.04 | 8.05 | 7.97 | 4,772,374 |
| 07 Feb 2024 | 8.02 | 8.15 | 7.10 | 7.32 | 7.25 | 7,158,813 |
| 06 Feb 2024 | 7.96 | 8.58 | 7.88 | 7.88 | 7.80 | 4,613,800 |
| 05 Feb 2024 | 9.58 | 9.61 | 8.75 | 8.75 | 8.66 | 2,015,500 |
| 02 Feb 2024 | 10.32 | 10.74 | 9.32 | 9.72 | 9.62 | 2,962,700 |
| 01 Feb 2024 | 10.54 | 10.77 | 10.03 | 10.36 | 10.26 | 3,266,870 |
| 31 Jan 2024 | 11.00 | 11.36 | 10.56 | 10.60 | 10.49 | 2,617,160 |
| 30 Jan 2024 | 11.89 | 11.89 | 11.31 | 11.37 | 11.26 | 1,610,160 |
| 29 Jan 2024 | 12.49 | 12.68 | 11.76 | 11.79 | 11.67 | 1,872,700 |
| 26 Jan 2024 | 12.20 | 12.65 | 12.13 | 12.49 | 12.37 | 2,779,600 |
| 25 Jan 2024 | 11.90 | 12.21 | 11.65 | 12.18 | 12.06 | 1,783,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.