Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.750	2.780	2.540	2.740	2.726	44,062,833
2024-01-22	3.030	3.100	2.780	2.820	2.806	48,614,700
2024-01-19	2.950	3.090	2.930	3.040	3.025	37,113,800
2024-01-18	3.010	3.030	2.880	2.960	2.945	33,794,800
2024-01-17	2.980	3.070	2.970	3.030	3.015	27,523,100
2024-01-16	3.010	3.020	2.950	2.980	2.965	9,340,700
2024-01-15	2.990	3.020	2.970	3.000	2.985	8,992,800
2024-01-12	3.020	3.050	2.980	3.000	2.985	10,200,604
2024-01-11	2.990	3.040	2.970	3.030	3.015	11,519,600
2024-01-10	3.020	3.030	2.980	2.990	2.975	10,769,400
2024-01-09	2.940	3.030	2.940	3.010	2.995	12,824,900
2024-01-08	2.980	3.020	2.940	2.950	2.935	11,106,300
2024-01-05	3.060	3.070	2.970	2.990	2.975	17,545,586
2024-01-04	3.010	3.070	2.990	3.060	3.045	18,686,894
2024-01-03	3.030	3.040	2.980	3.010	2.995	11,385,200
2024-01-02	2.920	3.030	2.920	3.020	3.005	15,702,316
2023-12-29	2.900	2.930	2.880	2.920	2.905	7,627,500
2023-12-28	2.860	2.910	2.820	2.890	2.875	10,823,190
2023-12-27	2.860	2.880	2.830	2.860	2.846	8,610,900
2023-12-26	2.900	2.930	2.850	2.860	2.846	9,070,000
2023-12-25	2.970	2.970	2.860	2.890	2.875	13,118,150
2023-12-22	3.020	3.060	2.940	2.970	2.955	16,152,400
2023-12-21	2.930	3.030	2.900	3.020	3.005	13,343,202
2023-12-20	2.980	3.000	2.930	2.930	2.915	10,021,000
2023-12-19	2.990	3.010	2.950	2.970	2.955	10,082,901
2023-12-18	3.020	3.040	2.980	2.990	2.975	9,911,000
2023-12-15	3.000	3.030	2.960	3.020	3.005	10,210,600
2023-12-14	2.980	3.040	2.970	3.000	2.985	10,405,500
2023-12-13	2.980	3.000	2.960	2.970	2.955	9,260,200
2023-12-12	2.950	2.990	2.920	2.980	2.965	11,030,900
2023-12-11	2.920	2.980	2.900	2.940	2.925	15,628,850
2023-12-08	3.030	3.040	2.910	2.910	2.895	15,960,500
2023-12-07	3.040	3.060	3.010	3.010	2.995	8,885,300
2023-12-06	3.000	3.060	3.000	3.040	3.025	9,783,190
2023-12-05	3.050	3.050	2.990	3.000	2.985	7,901,900
2023-12-04	3.030	3.060	3.020	3.050	3.035	10,194,500
2023-12-01	3.010	3.040	2.990	3.020	3.005	9,191,400
2023-11-30	3.000	3.030	2.960	2.990	2.975	11,640,802
2023-11-29	3.030	3.040	2.990	3.010	2.995	9,059,000
2023-11-28	3.010	3.050	3.000	3.030	3.015	7,529,400
2023-11-27	3.030	3.030	2.990	3.010	2.995	10,650,000
2023-11-24	3.060	3.070	3.020	3.030	3.015	8,166,300
2023-11-23	3.040	3.070	3.040	3.060	3.045	7,524,900
2023-11-22	3.040	3.070	3.030	3.040	3.025	9,806,300
2023-11-21	3.030	3.100	3.020	3.070	3.055	16,747,300
2023-11-20	3.010	3.030	2.990	3.030	3.015	10,461,800
2023-11-17	2.960	3.020	2.950	2.980	2.965	11,175,700
2023-11-16	2.980	2.990	2.950	2.970	2.955	6,765,600
2023-11-15	2.970	2.990	2.940	2.970	2.955	6,698,600
2023-11-14	3.000	3.010	2.940	2.960	2.945	8,347,275
2023-11-13	2.960	3.000	2.950	3.000	2.985	10,880,800
2023-11-10	2.930	2.950	2.900	2.940	2.925	8,197,200
2023-11-09	2.980	2.980	2.920	2.940	2.925	7,774,900
2023-11-08	2.930	2.970	2.930	2.960	2.945	7,002,000
2023-11-07	2.950	2.960	2.910	2.940	2.925	8,269,700
2023-11-06	2.920	2.950	2.910	2.940	2.925	8,568,400
2023-11-03	2.930	2.960	2.900	2.920	2.905	9,252,075
2023-11-02	2.930	2.950	2.910	2.930	2.915	7,982,700
2023-11-01	2.920	2.950	2.880	2.940	2.925	10,618,300
2023-10-31	2.890	2.940	2.880	2.900	2.885	8,570,800

← NewerPage 12 of 21 · 1,217 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.