Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.890	3.010	2.890	2.890	2.864	23,191,800
2022-08-02	3.040	3.060	2.890	2.910	2.884	31,270,300
2022-08-01	3.120	3.140	3.070	3.070	3.043	16,921,500
2022-07-29	3.130	3.180	3.110	3.130	3.102	20,802,201
2022-07-28	3.180	3.200	3.120	3.120	3.092	27,770,632
2022-07-27	3.130	3.230	3.100	3.180	3.152	34,623,700
2022-07-26	3.050	3.170	3.030	3.150	3.122	34,230,500
2022-07-25	3.060	3.090	3.030	3.050	3.023	18,803,992
2022-07-22	3.100	3.120	3.040	3.080	3.053	27,115,800
2022-07-21	3.060	3.150	3.050	3.100	3.072	41,086,300
2022-07-20	3.100	3.130	3.060	3.070	3.043	30,078,200
2022-07-19	3.050	3.130	3.030	3.100	3.072	41,175,800
2022-07-18	3.000	3.090	3.000	3.070	3.043	41,479,910
2022-07-15	2.980	3.040	2.930	2.990	2.963	43,196,248
2022-07-14	2.910	3.090	2.900	3.010	2.983	60,024,548
2022-07-13	2.870	2.930	2.860	2.920	2.894	23,420,800
2022-07-12	2.930	2.940	2.880	2.880	2.854	25,874,847
2022-07-11	2.900	2.960	2.870	2.960	2.934	32,827,500
2022-07-08	2.910	2.980	2.890	2.940	2.914	42,500,259
2022-07-07	2.990	2.990	2.920	2.940	2.914	63,612,282
2022-07-06	2.980	3.180	2.930	3.070	3.043	106,977,500
2022-07-05	3.000	3.130	2.890	3.040	3.013	122,684,842
2022-07-04	3.460	3.530	3.180	3.180	3.152	185,857,631
2022-07-01	2.920	3.210	2.900	3.210	3.181	73,247,663
2022-06-30	2.810	2.920	2.800	2.920	2.894	20,916,660
2022-06-29	2.840	2.860	2.800	2.800	2.775	16,628,500
2022-06-28	2.790	2.860	2.780	2.840	2.815	20,820,504
2022-06-27	2.770	2.790	2.750	2.790	2.765	11,757,600
2022-06-24	2.750	2.770	2.730	2.750	2.725	11,219,000
2022-06-23	2.710	2.760	2.700	2.750	2.725	10,632,200
2022-06-22	2.750	2.760	2.710	2.720	2.696	10,373,400
2022-06-21	2.750	2.780	2.730	2.760	2.735	9,334,400
2022-06-20	2.770	2.790	2.730	2.770	2.745	12,393,802
2022-06-17	2.780	2.780	2.720	2.770	2.745	12,944,701
2022-06-16	2.780	2.800	2.770	2.790	2.765	10,039,300
2022-06-15	2.790	2.820	2.780	2.790	2.765	14,878,502
2022-06-14	2.760	2.800	2.690	2.780	2.755	15,155,400
2022-06-13	2.740	2.810	2.740	2.780	2.755	12,025,400
2022-06-10	2.740	2.820	2.720	2.760	2.735	12,267,872
2022-06-09	2.810	2.830	2.740	2.740	2.716	16,723,501
2022-06-08	2.880	2.890	2.760	2.830	2.805	19,500,301
2022-06-07	2.870	2.890	2.830	2.890	2.864	21,204,000
2022-06-06	2.820	2.870	2.810	2.870	2.844	19,531,402
2022-06-02	2.810	2.840	2.760	2.830	2.805	20,653,450
2022-06-01	2.790	2.860	2.780	2.840	2.815	19,300,740
2022-05-31	2.860	2.880	2.780	2.810	2.785	27,280,750
2022-05-30	2.910	2.940	2.840	2.880	2.854	28,301,800
2022-05-27	2.980	2.990	2.860	2.910	2.884	38,603,800
2022-05-26	3.030	3.050	2.910	2.990	2.963	50,578,500
2022-05-25	3.030	3.050	2.950	3.040	3.013	50,169,100
2022-05-24	3.100	3.150	2.960	2.990	2.963	82,242,801
2022-05-23	3.250	3.380	3.140	3.160	3.132	134,052,451
2022-05-20	2.900	3.220	2.870	3.220	3.191	83,868,852
2022-05-19	3.150	3.150	2.870	2.930	2.904	94,472,200
2022-05-18	2.750	2.940	2.680	2.860	2.834	37,382,690
2022-05-17	2.820	2.820	2.690	2.720	2.696	18,078,400
2022-05-16	2.880	2.900	2.790	2.820	2.795	20,785,700
2022-05-13	2.820	2.890	2.770	2.860	2.834	27,769,400
2022-05-12	2.700	2.840	2.670	2.830	2.805	38,494,890
2022-05-11	2.780	2.840	2.710	2.720	2.696	26,381,400

← NewerPage 18 of 21 · 1,218 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.