Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.310	15.310	15.100	15.310	15.244	22,830,308
2025-10-22	13.610	14.310	13.500	13.920	13.860	29,788,400
2025-10-21	13.210	14.170	13.060	13.730	13.671	37,246,600
2025-10-20	13.960	14.030	13.150	13.270	13.213	39,685,900
2025-10-17	13.990	14.850	13.810	13.920	13.860	46,690,334
2025-10-16	14.400	14.400	13.690	13.710	13.651	51,065,841
2025-10-15	15.360	15.970	14.630	14.630	14.567	66,880,025
2025-10-14	16.060	16.340	15.330	16.250	16.180	94,736,305
2025-10-13	13.590	14.850	13.590	14.850	14.786	21,948,866
2025-10-10	12.480	13.800	12.360	13.500	13.442	41,063,600
2025-10-09	12.820	12.850	12.300	12.600	12.546	21,200,920
2025-09-30	12.550	12.950	12.400	12.780	12.725	25,846,800
2025-09-29	12.310	12.770	12.070	12.530	12.476	20,154,100
2025-09-26	12.300	12.930	12.250	12.330	12.277	19,458,500
2025-09-25	12.510	12.600	12.300	12.350	12.297	19,730,100
2025-09-24	12.030	13.130	11.920	12.650	12.595	38,533,700
2025-09-23	12.060	12.190	11.730	12.150	12.098	17,397,700
2025-09-22	12.200	12.230	11.930	12.080	12.028	18,060,900
2025-09-19	12.080	12.500	12.080	12.230	12.177	29,376,546
2025-09-18	12.440	12.700	12.000	12.110	12.058	44,743,495
2025-09-17	11.390	12.440	11.350	12.440	12.386	25,883,442
2025-09-16	11.180	11.310	11.170	11.310	11.261	6,750,898
2025-09-15	11.330	11.440	11.170	11.190	11.142	7,412,012
2025-09-12	11.400	11.410	11.270	11.320	11.271	8,852,900
2025-09-11	11.240	11.430	11.190	11.400	11.351	10,883,198
2025-09-10	11.140	11.330	11.070	11.290	11.241	10,010,900
2025-09-09	11.210	11.300	11.040	11.110	11.062	11,395,800
2025-09-08	11.000	11.490	11.000	11.310	11.261	22,170,501
2025-09-05	10.540	10.870	10.420	10.840	10.793	11,224,902
2025-09-04	10.680	10.780	10.350	10.500	10.455	11,929,500
2025-09-03	10.870	11.300	10.580	10.630	10.584	19,683,700
2025-09-02	11.070	11.130	10.730	10.810	10.763	10,338,900
2025-09-01	11.110	11.210	11.020	11.120	11.072	6,825,100
2025-08-29	11.180	11.230	11.090	11.100	11.052	7,189,800
2025-08-28	11.070	11.300	10.880	11.240	11.191	11,154,200
2025-08-27	11.400	11.440	11.060	11.070	11.022	12,642,801
2025-08-26	11.390	11.510	11.290	11.460	11.411	10,055,300
2025-08-25	11.550	11.560	11.260	11.400	11.351	14,322,600
2025-08-22	11.490	11.520	11.320	11.510	11.460	10,212,467
2025-08-21	11.700	11.740	11.460	11.520	11.470	11,929,712
2025-08-20	11.520	11.760	11.440	11.740	11.689	15,244,200
2025-08-19	11.650	11.740	11.490	11.600	11.550	12,905,126
2025-08-18	11.560	11.830	11.520	11.680	11.630	20,955,602
2025-08-15	11.260	11.360	11.180	11.330	11.281	14,674,780
2025-08-14	11.650	11.760	11.260	11.290	11.241	21,935,300
2025-08-13	12.110	12.230	11.720	11.780	11.729	29,853,509
2025-08-12	11.670	12.280	11.570	12.040	11.988	43,238,930
2025-08-11	10.920	11.700	10.920	11.500	11.450	26,772,831
2025-08-08	10.940	11.080	10.860	10.890	10.843	8,746,000
2025-08-07	10.700	11.020	10.680	10.980	10.933	14,050,033
2025-08-06	10.750	10.750	10.680	10.710	10.664	4,659,200
2025-08-05	10.600	10.760	10.590	10.760	10.714	8,344,900
2025-08-04	10.430	10.610	10.430	10.600	10.554	3,915,922
2025-08-01	10.450	10.570	10.440	10.540	10.495	3,714,567
2025-07-31	10.560	10.650	10.450	10.470	10.425	4,986,122
2025-07-30	10.700	10.700	10.450	10.570	10.524	7,145,400
2025-07-29	10.800	10.800	10.600	10.670	10.624	5,269,370
2025-07-28	10.740	10.820	10.710	10.760	10.714	6,882,270
2025-07-25	10.570	10.750	10.570	10.730	10.684	5,965,600
2025-07-24	10.530	10.610	10.530	10.600	10.554	5,368,134

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0480 CNY
2025-05-28	0.0710 CNY
2024-06-13	0.0650 CNY
2023-06-06	0.0600 CNY
2022-06-01	0.0500 CNY
2021-05-24	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.