Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.040	3.110	3.030	3.100	3.084	15,060,900
2023-07-27	3.030	3.070	3.030	3.030	3.015	9,161,100
2023-07-26	3.010	3.050	3.010	3.050	3.035	11,263,400
2023-07-25	2.980	3.030	2.980	3.020	3.005	10,802,600
2023-07-24	3.010	3.010	2.950	2.980	2.965	10,771,504
2023-07-21	2.970	3.030	2.960	3.020	3.005	13,149,810
2023-07-20	2.970	3.000	2.960	2.980	2.965	9,406,300
2023-07-19	2.940	2.980	2.940	2.970	2.955	5,236,400
2023-07-18	2.940	2.970	2.920	2.960	2.945	5,507,300
2023-07-17	2.960	2.960	2.900	2.950	2.935	5,341,500
2023-07-14	2.970	2.970	2.930	2.950	2.935	5,271,450
2023-07-13	2.960	2.990	2.940	2.980	2.965	4,897,000
2023-07-12	2.990	3.000	2.950	2.960	2.945	6,661,600
2023-07-11	2.950	2.990	2.940	2.980	2.965	6,223,300
2023-07-10	2.950	2.960	2.930	2.950	2.935	5,291,900
2023-07-07	2.930	2.950	2.920	2.940	2.925	3,791,700
2023-07-06	2.950	2.960	2.920	2.950	2.935	4,979,200
2023-07-05	2.970	2.970	2.930	2.950	2.935	5,142,500
2023-07-04	2.950	2.990	2.940	2.960	2.945	7,657,300
2023-07-03	2.950	2.990	2.940	2.950	2.935	7,360,600
2023-06-30	2.900	2.960	2.880	2.950	2.935	10,125,600
2023-06-29	2.870	2.930	2.870	2.900	2.885	6,771,200
2023-06-28	2.880	2.890	2.810	2.870	2.856	9,434,800
2023-06-27	2.810	2.880	2.790	2.870	2.856	13,672,400
2023-06-26	2.810	2.820	2.770	2.790	2.776	8,629,800
2023-06-21	2.820	2.850	2.800	2.810	2.796	6,085,300
2023-06-20	2.870	2.880	2.820	2.820	2.806	8,803,400
2023-06-19	2.930	2.940	2.860	2.870	2.856	8,140,602
2023-06-16	2.940	2.960	2.920	2.930	2.915	7,390,900
2023-06-15	2.930	2.940	2.890	2.940	2.925	6,596,600
2023-06-14	2.930	2.950	2.910	2.930	2.915	7,555,000
2023-06-13	2.940	2.960	2.920	2.930	2.915	5,715,502
2023-06-12	2.900	2.960	2.840	2.950	2.935	14,470,098
2023-06-09	2.940	2.950	2.890	2.900	2.885	9,507,696
2023-06-08	2.990	3.000	2.930	2.950	2.935	10,788,902
2023-06-07	2.980	3.000	2.960	3.000	2.985	7,931,100
2023-06-06	3.080	3.080	2.960	2.980	2.965	13,543,600
2023-06-05	3.050	3.080	3.020	3.080	3.065	8,317,800
2023-06-02	3.060	3.100	3.040	3.060	3.033	8,522,000
2023-06-01	3.050	3.090	3.000	3.060	3.033	9,212,500
2023-05-31	3.040	3.070	3.030	3.030	3.003	6,429,700
2023-05-30	3.100	3.110	3.030	3.070	3.043	7,486,379
2023-05-29	3.130	3.170	3.080	3.090	3.062	10,588,500
2023-05-26	3.180	3.190	3.110	3.140	3.112	7,517,200
2023-05-25	3.150	3.190	3.130	3.180	3.152	9,713,000
2023-05-24	3.180	3.200	3.160	3.160	3.132	6,957,800
2023-05-23	3.210	3.220	3.180	3.200	3.171	7,971,300
2023-05-22	3.190	3.230	3.180	3.220	3.191	8,741,400
2023-05-19	3.180	3.240	3.140	3.210	3.181	12,909,700
2023-05-18	3.180	3.210	3.150	3.180	3.152	7,455,300
2023-05-17	3.110	3.170	3.080	3.170	3.142	8,260,513
2023-05-16	3.170	3.170	3.110	3.130	3.102	9,824,913
2023-05-15	3.200	3.210	3.120	3.180	3.152	13,399,300
2023-05-12	3.180	3.260	3.160	3.220	3.191	19,091,200
2023-05-11	3.120	3.190	3.090	3.190	3.162	11,100,600
2023-05-10	3.120	3.140	3.080	3.110	3.082	9,113,000
2023-05-09	3.150	3.180	3.100	3.110	3.082	11,994,000
2023-05-08	3.180	3.200	3.140	3.150	3.122	9,289,502
2023-05-05	3.210	3.230	3.160	3.180	3.152	8,945,000
2023-05-04	3.120	3.220	3.110	3.200	3.171	16,391,100

← NewerPage 14 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.