Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.780	2.800	2.700	2.750	2.725	28,910,800
2022-05-09	2.690	2.840	2.690	2.810	2.785	29,863,400
2022-05-06	2.650	2.790	2.630	2.740	2.716	41,609,700
2022-05-05	2.640	2.770	2.560	2.700	2.676	59,022,792
2022-04-29	2.450	2.590	2.430	2.590	2.567	35,264,440
2022-04-28	2.400	2.500	2.340	2.350	2.329	33,067,936
2022-04-27	2.400	2.450	2.310	2.430	2.408	46,892,700
2022-04-26	2.620	2.720	2.570	2.570	2.547	45,841,900
2022-04-25	3.100	3.140	2.850	2.850	2.825	73,933,000
2022-04-22	2.980	3.170	2.980	3.170	3.142	98,629,481
2022-04-21	2.870	3.180	2.830	3.020	2.993	77,382,131
2022-04-20	2.940	2.990	2.870	2.900	2.874	21,316,299
2022-04-19	2.850	2.970	2.840	2.930	2.904	22,020,720
2022-04-18	2.780	2.880	2.720	2.850	2.825	20,315,689
2022-04-15	2.870	2.920	2.790	2.800	2.775	23,281,836
2022-04-14	2.830	2.920	2.830	2.880	2.854	21,403,219
2022-04-13	2.950	2.970	2.840	2.840	2.815	29,028,000
2022-04-12	2.970	2.990	2.860	2.990	2.963	34,392,399
2022-04-11	2.960	3.060	2.930	2.960	2.934	33,125,008
2022-04-08	3.050	3.100	2.960	2.980	2.953	37,679,543
2022-04-07	3.160	3.200	3.030	3.040	3.013	54,989,599
2022-04-06	3.200	3.380	3.140	3.180	3.152	85,718,243
2022-04-01	3.150	3.500	3.100	3.150	3.122	133,580,243
2022-03-31	2.900	3.190	2.870	3.190	3.162	124,051,330
2022-03-30	2.930	2.970	2.850	2.900	2.874	39,356,100
2022-03-29	2.950	2.990	2.880	2.940	2.914	42,836,157
2022-03-28	3.060	3.080	2.880	2.980	2.953	82,135,519
2022-03-25	2.860	3.100	2.820	3.100	3.072	52,722,529
2022-03-24	2.780	2.860	2.770	2.820	2.795	20,937,100
2022-03-23	2.790	2.830	2.750	2.830	2.805	16,444,800
2022-03-22	2.760	2.790	2.720	2.780	2.755	14,338,000
2022-03-21	2.720	2.760	2.710	2.750	2.725	10,558,000
2022-03-18	2.670	2.730	2.640	2.720	2.696	13,099,940
2022-03-17	2.670	2.710	2.650	2.670	2.646	14,117,601
2022-03-16	2.590	2.680	2.560	2.660	2.636	17,514,201
2022-03-15	2.670	2.690	2.540	2.560	2.537	17,298,400
2022-03-14	2.710	2.780	2.690	2.700	2.676	16,158,200
2022-03-11	2.680	2.710	2.590	2.700	2.676	10,022,400
2022-03-10	2.650	2.720	2.650	2.670	2.646	12,056,900
2022-03-09	2.700	2.710	2.520	2.610	2.587	14,600,165
2022-03-08	2.760	2.790	2.650	2.680	2.656	12,446,200
2022-03-07	2.760	2.810	2.740	2.750	2.725	11,098,538
2022-03-04	2.830	2.830	2.760	2.770	2.745	11,927,900
2022-03-03	2.790	2.820	2.790	2.820	2.795	10,718,200
2022-03-02	2.740	2.810	2.730	2.790	2.765	12,354,504
2022-03-01	2.710	2.770	2.710	2.750	2.725	9,464,600
2022-02-28	2.750	2.760	2.670	2.720	2.696	10,203,400
2022-02-25	2.750	2.800	2.730	2.740	2.716	12,705,200
2022-02-24	2.830	2.880	2.680	2.740	2.716	25,794,401
2022-02-23	2.850	2.860	2.810	2.840	2.815	11,753,901
2022-02-22	2.910	2.920	2.820	2.830	2.805	14,286,700
2022-02-21	2.850	2.920	2.840	2.910	2.884	15,650,800
2022-02-18	2.800	2.860	2.780	2.850	2.825	14,205,520
2022-02-17	2.850	2.870	2.800	2.810	2.785	14,667,600
2022-02-16	2.840	2.860	2.830	2.850	2.825	11,677,400
2022-02-15	2.920	2.930	2.810	2.830	2.805	20,204,400
2022-02-14	2.910	2.960	2.880	2.910	2.884	15,312,034
2022-02-11	3.010	3.020	2.890	2.900	2.874	21,292,201
2022-02-10	3.050	3.050	2.960	3.000	2.973	19,950,600
2022-02-09	3.080	3.090	3.030	3.050	3.023	17,495,100

← NewerPage 19 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.