Shanghai Challenge Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.030	3.080	2.990	3.070	3.043	17,502,501
2022-02-07	3.080	3.130	2.980	3.010	2.983	15,871,000
2022-01-28	2.870	3.010	2.860	3.000	2.973	24,101,000
2022-01-27	2.950	2.950	2.850	2.870	2.844	15,409,700
2022-01-26	2.930	2.970	2.900	2.940	2.914	14,617,901
2022-01-25	3.040	3.050	2.900	2.910	2.884	22,224,900
2022-01-24	3.040	3.080	2.970	3.040	3.013	20,497,803
2022-01-21	3.030	3.130	3.030	3.070	3.043	25,491,500
2022-01-20	3.130	3.150	3.030	3.030	3.003	28,167,218
2022-01-19	3.010	3.160	3.000	3.120	3.092	36,360,349
2022-01-18	3.160	3.190	3.010	3.040	3.013	53,282,719
2022-01-17	3.220	3.230	3.150	3.180	3.152	39,318,737
2022-01-14	3.230	3.290	3.130	3.150	3.122	53,383,204
2022-01-13	3.240	3.430	3.210	3.260	3.231	58,563,003
2022-01-12	3.280	3.340	3.210	3.280	3.251	66,374,521
2022-01-11	3.210	3.480	3.160	3.350	3.320	105,346,566
2022-01-10	3.180	3.360	3.130	3.210	3.181	108,346,976
2022-01-07	4.130	4.130	3.460	3.480	3.449	191,432,905
2022-01-06	3.750	3.750	3.750	3.750	3.717	46,876,807
2022-01-05	3.110	3.410	3.070	3.410	3.380	55,399,506
2022-01-04	2.850	3.180	2.800	3.100	3.072	105,804,460
2021-12-31	2.830	3.110	2.800	2.990	2.963	106,821,923
2021-12-30	2.750	2.850	2.730	2.830	2.805	16,269,602
2021-12-29	2.740	2.760	2.700	2.750	2.725	6,721,600
2021-12-28	2.750	2.760	2.720	2.730	2.706	6,112,800
2021-12-27	2.750	2.770	2.730	2.740	2.716	6,803,102
2021-12-24	2.790	2.790	2.720	2.740	2.716	10,172,900
2021-12-23	2.810	2.830	2.770	2.800	2.775	16,711,501
2021-12-22	2.910	2.940	2.820	2.840	2.815	24,655,900
2021-12-21	2.790	2.960	2.760	2.940	2.914	37,144,235
2021-12-20	2.760	2.830	2.750	2.790	2.765	16,155,862
2021-12-17	2.730	2.800	2.710	2.760	2.735	12,887,003
2021-12-16	2.690	2.770	2.690	2.730	2.706	8,853,004
2021-12-15	2.680	2.690	2.660	2.690	2.666	5,446,904
2021-12-14	2.690	2.690	2.660	2.680	2.656	4,925,800
2021-12-13	2.670	2.690	2.660	2.680	2.656	4,120,300
2021-12-10	2.660	2.670	2.630	2.670	2.646	3,338,100
2021-12-09	2.630	2.670	2.620	2.660	2.636	5,328,700
2021-12-08	2.630	2.640	2.610	2.630	2.607	4,087,100
2021-12-07	2.650	2.650	2.610	2.630	2.607	4,265,700
2021-12-06	2.690	2.690	2.630	2.640	2.616	6,944,350
2021-12-03	2.680	2.710	2.660	2.680	2.656	5,524,200
2021-12-02	2.680	2.710	2.670	2.680	2.656	8,557,000
2021-12-01	2.690	2.690	2.650	2.680	2.656	9,243,500
2021-11-30	2.710	2.730	2.670	2.690	2.666	9,098,004
2021-11-29	2.630	2.750	2.620	2.700	2.676	15,888,900
2021-11-26	2.640	2.660	2.610	2.620	2.597	6,989,400
2021-11-25	2.610	2.700	2.610	2.660	2.636	13,808,350
2021-11-24	2.570	2.810	2.570	2.680	2.656	30,450,500
2021-11-23	2.550	2.570	2.540	2.560	2.537	3,348,300
2021-11-22	2.570	2.580	2.540	2.550	2.527	3,183,504
2021-11-19	2.550	2.580	2.550	2.570	2.547	2,991,700
2021-11-18	2.590	2.590	2.550	2.550	2.527	3,864,904
2021-11-17	2.570	2.580	2.550	2.570	2.547	3,900,000
2021-11-16	2.580	2.600	2.560	2.560	2.537	6,009,400
2021-11-15	2.560	2.590	2.530	2.570	2.547	5,444,104
2021-11-12	2.550	2.570	2.540	2.540	2.517	4,396,700
2021-11-11	2.500	2.570	2.500	2.560	2.537	6,394,710
2021-11-10	2.490	2.500	2.470	2.500	2.478	2,102,801
2021-11-09	2.510	2.510	2.480	2.490	2.468	2,049,200

← NewerPage 20 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.