Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.140	2.150	2.100	2.150	2.139	10,074,800
2024-04-25	2.110	2.140	2.090	2.130	2.119	9,215,900
2024-04-24	2.080	2.120	2.070	2.120	2.109	8,632,300
2024-04-23	2.050	2.100	2.050	2.080	2.070	10,777,800
2024-04-22	2.080	2.100	2.020	2.050	2.040	11,481,800
2024-04-19	2.110	2.140	2.070	2.090	2.080	11,088,811
2024-04-18	2.160	2.200	2.090	2.110	2.099	20,011,400
2024-04-17	2.040	2.190	2.020	2.170	2.159	25,360,704
2024-04-16	2.200	2.210	2.000	2.000	1.990	23,172,360
2024-04-15	2.360	2.400	2.170	2.220	2.209	24,809,272
2024-04-12	2.410	2.440	2.380	2.390	2.378	7,362,400
2024-04-11	2.400	2.450	2.380	2.410	2.398	8,626,400
2024-04-10	2.480	2.480	2.380	2.420	2.408	11,467,800
2024-04-09	2.450	2.490	2.430	2.480	2.468	8,136,412
2024-04-08	2.530	2.530	2.440	2.450	2.438	11,336,600
2024-04-03	2.530	2.540	2.470	2.520	2.507	16,341,800
2024-04-02	2.470	2.560	2.470	2.550	2.537	22,010,223
2024-04-01	2.480	2.490	2.450	2.480	2.468	11,465,100
2024-03-29	2.400	2.460	2.390	2.450	2.438	9,363,600
2024-03-28	2.360	2.430	2.350	2.400	2.388	9,770,302
2024-03-27	2.430	2.440	2.350	2.360	2.348	9,326,600
2024-03-26	2.420	2.450	2.380	2.430	2.418	9,654,400
2024-03-25	2.460	2.480	2.410	2.420	2.408	10,363,200
2024-03-22	2.510	2.530	2.430	2.470	2.458	11,726,200
2024-03-21	2.500	2.550	2.460	2.520	2.507	13,168,548
2024-03-20	2.430	2.500	2.420	2.500	2.487	14,381,661
2024-03-19	2.450	2.480	2.420	2.430	2.418	11,818,900
2024-03-18	2.420	2.450	2.410	2.450	2.438	13,538,300
2024-03-15	2.370	2.410	2.350	2.400	2.388	11,595,380
2024-03-14	2.360	2.380	2.330	2.370	2.358	11,227,900
2024-03-13	2.380	2.400	2.350	2.360	2.348	11,781,780
2024-03-12	2.360	2.380	2.330	2.380	2.368	14,068,900
2024-03-11	2.320	2.340	2.300	2.340	2.328	11,134,106
2024-03-08	2.310	2.330	2.260	2.310	2.298	8,615,400
2024-03-07	2.320	2.360	2.290	2.310	2.298	13,868,300
2024-03-06	2.250	2.330	2.240	2.320	2.308	13,275,000
2024-03-05	2.300	2.300	2.250	2.260	2.249	9,712,700
2024-03-04	2.320	2.340	2.250	2.310	2.298	11,173,000
2024-03-01	2.350	2.360	2.300	2.320	2.308	14,419,248
2024-02-29	2.220	2.390	2.180	2.350	2.338	21,585,880
2024-02-28	2.460	2.490	2.240	2.250	2.239	25,960,900
2024-02-27	2.380	2.440	2.380	2.430	2.418	16,061,700
2024-02-26	2.360	2.420	2.340	2.370	2.358	20,041,121
2024-02-23	2.340	2.370	2.300	2.360	2.348	16,744,500
2024-02-22	2.170	2.390	2.160	2.350	2.338	31,690,323
2024-02-21	2.110	2.250	2.090	2.180	2.169	16,876,600
2024-02-20	2.100	2.140	2.070	2.130	2.119	14,440,706
2024-02-19	2.080	2.140	2.060	2.110	2.099	23,796,951
2024-02-08	1.890	2.040	1.860	2.030	2.020	25,814,200
2024-02-07	1.940	1.980	1.810	1.850	1.841	26,567,950
2024-02-06	2.000	2.060	1.840	1.940	1.930	34,204,115
2024-02-05	2.270	2.270	2.040	2.040	2.030	29,142,410
2024-02-02	2.350	2.390	2.180	2.270	2.259	21,511,900
2024-02-01	2.410	2.410	2.270	2.350	2.338	21,193,106
2024-01-31	2.550	2.560	2.390	2.400	2.388	25,112,300
2024-01-30	2.710	2.710	2.560	2.560	2.547	20,498,400
2024-01-29	2.860	2.880	2.710	2.710	2.696	25,556,302
2024-01-26	2.810	2.930	2.790	2.870	2.856	26,878,506
2024-01-25	2.780	2.820	2.710	2.820	2.806	23,797,700
2024-01-24	2.760	2.850	2.640	2.770	2.756	27,957,068

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0120 CNY
2023-06-05	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.