Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.450	2.450	2.350	2.370	2.358	18,059,600
2025-01-20	2.400	2.460	2.330	2.440	2.428	18,307,665
2025-01-17	2.430	2.430	2.340	2.370	2.358	15,204,100
2025-01-16	2.410	2.450	2.400	2.430	2.418	20,304,065
2025-01-15	2.360	2.420	2.320	2.370	2.358	17,896,965
2025-01-14	2.240	2.350	2.240	2.340	2.328	18,405,005
2025-01-13	2.220	2.240	2.130	2.230	2.219	16,573,765
2025-01-10	2.340	2.350	2.220	2.220	2.209	16,235,200
2025-01-09	2.340	2.360	2.310	2.330	2.318	13,783,800
2025-01-08	2.330	2.370	2.250	2.350	2.338	21,654,002
2025-01-07	2.300	2.340	2.260	2.340	2.328	22,677,945
2025-01-06	2.280	2.320	2.150	2.260	2.249	26,535,702
2025-01-03	2.510	2.540	2.290	2.300	2.288	35,789,500
2025-01-02	2.430	2.580	2.410	2.490	2.477	35,932,508
2024-12-31	2.450	2.510	2.410	2.450	2.438	23,188,320
2024-12-30	2.550	2.550	2.410	2.440	2.428	25,230,200
2024-12-27	2.430	2.570	2.410	2.540	2.527	30,420,200
2024-12-26	2.440	2.480	2.400	2.420	2.408	23,212,800
2024-12-25	2.550	2.580	2.390	2.440	2.428	34,184,500
2024-12-24	2.570	2.600	2.450	2.570	2.557	37,806,000
2024-12-23	2.800	2.810	2.550	2.550	2.537	52,747,600
2024-12-20	2.750	2.850	2.740	2.830	2.816	32,116,368
2024-12-19	2.740	2.780	2.640	2.750	2.736	38,076,604
2024-12-18	2.760	2.820	2.710	2.770	2.756	49,028,320
2024-12-17	3.120	3.120	2.840	2.840	2.826	74,487,554
2024-12-16	3.140	3.210	3.060	3.150	3.134	72,854,902
2024-12-13	3.100	3.220	3.060	3.090	3.074	89,746,500
2024-12-12	3.170	3.200	3.060	3.100	3.084	93,177,000
2024-12-11	2.860	3.170	2.830	3.170	3.154	110,947,763
2024-12-10	3.010	3.070	2.860	2.880	2.866	70,144,053
2024-12-09	3.000	3.070	2.890	2.960	2.945	72,350,729
2024-12-06	2.830	3.100	2.770	2.980	2.965	104,171,353
2024-12-05	2.680	2.850	2.660	2.820	2.806	75,828,281
2024-12-04	2.770	2.850	2.630	2.650	2.637	83,125,333
2024-12-03	2.800	2.920	2.730	2.750	2.736	128,930,342
2024-12-02	2.660	3.000	2.650	2.860	2.846	147,186,086
2024-11-29	2.700	2.900	2.550	2.730	2.716	155,402,969
2024-11-28	2.390	2.640	2.380	2.640	2.627	82,396,534
2024-11-27	2.390	2.410	2.280	2.400	2.388	42,690,800
2024-11-26	2.460	2.470	2.400	2.410	2.398	72,024,067
2024-11-25	2.250	2.450	2.240	2.450	2.438	83,983,467
2024-11-22	2.300	2.340	2.220	2.230	2.219	25,491,000
2024-11-21	2.340	2.340	2.260	2.300	2.288	15,081,200
2024-11-20	2.250	2.340	2.230	2.330	2.318	25,266,600
2024-11-19	2.230	2.260	2.170	2.260	2.249	19,078,000
2024-11-18	2.280	2.340	2.210	2.240	2.229	21,527,502
2024-11-15	2.330	2.340	2.250	2.270	2.259	19,016,500
2024-11-14	2.380	2.390	2.310	2.320	2.308	19,233,655
2024-11-13	2.410	2.450	2.310	2.380	2.368	28,613,604
2024-11-12	2.480	2.500	2.390	2.420	2.408	29,315,361
2024-11-11	2.480	2.530	2.420	2.480	2.468	32,662,200
2024-11-08	2.550	2.570	2.450	2.500	2.487	48,663,434
2024-11-07	2.380	2.580	2.330	2.520	2.507	65,205,204
2024-11-06	2.270	2.400	2.250	2.380	2.368	60,879,518
2024-11-05	2.180	2.330	2.170	2.280	2.269	42,534,124
2024-11-04	2.150	2.180	2.120	2.180	2.169	25,695,825
2024-11-01	2.270	2.320	2.140	2.160	2.149	44,464,234
2024-10-31	2.190	2.350	2.190	2.290	2.279	46,689,448
2024-10-30	2.140	2.220	2.120	2.210	2.199	35,237,261
2024-10-29	2.260	2.280	2.140	2.160	2.149	39,920,461

← NewerPage 8 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.