Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.900	2.940	2.880	2.900	2.885	12,979,013
2023-10-27	2.850	2.920	2.830	2.900	2.885	15,518,600
2023-10-26	2.840	2.850	2.810	2.830	2.816	9,316,400
2023-10-25	2.780	2.850	2.760	2.840	2.826	11,028,690
2023-10-24	2.650	2.790	2.650	2.790	2.776	17,515,713
2023-10-23	2.710	2.720	2.640	2.650	2.637	10,415,800
2023-10-20	2.720	2.740	2.690	2.720	2.706	8,989,319
2023-10-19	2.760	2.810	2.720	2.730	2.716	15,786,713
2023-10-18	2.870	2.890	2.760	2.790	2.776	20,540,819
2023-10-17	2.840	2.900	2.810	2.870	2.856	16,126,600
2023-10-16	2.800	2.840	2.780	2.840	2.826	16,742,400
2023-10-13	2.880	2.880	2.790	2.800	2.786	12,931,813
2023-10-12	2.870	2.890	2.870	2.880	2.866	7,119,400
2023-10-11	2.890	2.910	2.870	2.880	2.866	8,385,219
2023-10-10	2.900	2.930	2.880	2.890	2.875	7,285,000
2023-10-09	2.940	2.960	2.880	2.890	2.875	11,476,500
2023-09-28	2.900	2.950	2.890	2.940	2.925	6,767,600
2023-09-27	2.870	2.910	2.860	2.880	2.866	6,881,700
2023-09-26	2.890	2.910	2.860	2.870	2.856	7,872,000
2023-09-25	2.950	2.980	2.900	2.900	2.885	7,597,800
2023-09-22	2.930	2.960	2.910	2.950	2.935	6,906,500
2023-09-21	2.950	2.970	2.910	2.920	2.905	8,500,800
2023-09-20	2.950	3.000	2.950	2.970	2.955	8,322,181
2023-09-19	3.000	3.000	2.950	2.960	2.945	12,247,183
2023-09-18	2.910	3.020	2.890	3.010	2.995	17,088,100
2023-09-15	2.890	2.950	2.870	2.920	2.905	8,867,600
2023-09-14	2.930	2.930	2.870	2.890	2.875	5,750,300
2023-09-13	2.940	2.940	2.880	2.910	2.895	7,532,000
2023-09-12	2.950	2.950	2.910	2.940	2.925	5,891,200
2023-09-11	2.950	2.960	2.910	2.940	2.925	5,735,900
2023-09-08	2.940	2.950	2.910	2.930	2.915	5,775,700
2023-09-07	2.970	2.990	2.930	2.950	2.935	4,992,200
2023-09-06	3.000	3.010	2.970	2.980	2.965	5,417,400
2023-09-05	3.010	3.040	2.980	2.990	2.975	7,117,900
2023-09-04	2.960	3.020	2.960	3.010	2.995	10,171,810
2023-09-01	2.960	2.980	2.930	2.950	2.935	5,356,187
2023-08-31	2.960	2.980	2.930	2.960	2.945	7,417,500
2023-08-30	2.950	2.990	2.940	2.980	2.965	10,514,871
2023-08-29	2.910	2.950	2.890	2.940	2.925	6,816,539
2023-08-28	2.930	3.000	2.900	2.910	2.895	19,153,104
2023-08-25	2.850	2.920	2.810	2.820	2.806	9,390,000
2023-08-24	2.900	2.910	2.840	2.850	2.836	6,977,100
2023-08-23	2.960	2.960	2.870	2.890	2.875	8,025,900
2023-08-22	3.000	3.010	2.910	2.950	2.935	10,840,800
2023-08-21	2.980	3.060	2.980	3.010	2.995	9,449,720
2023-08-18	3.030	3.040	2.980	2.980	2.965	8,945,200
2023-08-17	3.020	3.060	3.010	3.040	3.025	10,278,800
2023-08-16	3.060	3.110	3.020	3.040	3.025	16,767,502
2023-08-15	3.010	3.040	2.990	3.030	3.015	9,048,532
2023-08-14	2.970	3.020	2.950	3.010	2.995	9,894,196
2023-08-11	3.030	3.040	2.950	2.960	2.945	9,077,650
2023-08-10	3.030	3.050	3.010	3.030	3.015	6,236,100
2023-08-09	3.040	3.040	3.010	3.020	3.005	7,147,800
2023-08-08	3.060	3.070	3.020	3.040	3.025	5,551,013
2023-08-07	3.090	3.090	3.040	3.060	3.045	9,466,713
2023-08-04	3.120	3.140	3.080	3.090	3.074	9,217,700
2023-08-03	3.120	3.140	3.090	3.120	3.104	8,368,000
2023-08-02	3.140	3.160	3.110	3.120	3.104	8,531,300
2023-08-01	3.140	3.140	3.110	3.130	3.114	9,904,950
2023-07-31	3.090	3.150	3.070	3.150	3.134	14,885,600

← NewerPage 13 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.