Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.030 | 3.050 | 3.030 | 3.050 | 2.952 | 22,300 |
| 2024-07-23 | 3.030 | 3.070 | 3.020 | 3.040 | 2.943 | 46,500 |
| 2024-07-22 | 3.080 | 3.080 | 3.050 | 3.060 | 2.962 | 11,800 |
| 2024-07-19 | 3.050 | 3.080 | 3.050 | 3.060 | 2.962 | 30,700 |
| 2024-07-18 | 3.070 | 3.070 | 3.040 | 3.060 | 2.962 | 9,200 |
| 2024-07-17 | 3.050 | 3.080 | 3.050 | 3.070 | 2.972 | 14,300 |
| 2024-07-16 | 3.090 | 3.100 | 3.060 | 3.080 | 2.981 | 32,600 |
| 2024-07-15 | 3.090 | 3.100 | 3.060 | 3.060 | 2.962 | 15,000 |
| 2024-07-12 | 3.060 | 3.070 | 3.050 | 3.070 | 2.972 | 28,600 |
| 2024-07-11 | 3.050 | 3.100 | 3.020 | 3.070 | 2.972 | 49,113 |
| 2024-07-10 | 3.090 | 3.090 | 3.050 | 3.060 | 2.962 | 17,700 |
| 2024-07-09 | 3.060 | 3.070 | 3.050 | 3.070 | 2.972 | 40,620 |
| 2024-07-08 | 3.040 | 3.060 | 3.030 | 3.060 | 2.962 | 14,800 |
| 2024-07-05 | 2.990 | 3.060 | 2.990 | 3.050 | 2.952 | 25,820 |
| 2024-07-04 | 3.050 | 3.100 | 3.010 | 3.010 | 2.914 | 49,100 |
| 2024-07-03 | 3.090 | 3.090 | 3.060 | 3.060 | 2.962 | 20,500 |
| 2024-07-02 | 3.090 | 3.090 | 3.080 | 3.080 | 2.981 | 8,300 |
| 2024-07-01 | 3.120 | 3.120 | 3.060 | 3.070 | 2.972 | 53,400 |
| 2024-06-28 | 3.080 | 3.100 | 3.060 | 3.090 | 2.991 | 32,700 |
| 2024-06-27 | 3.070 | 3.100 | 3.050 | 3.080 | 2.981 | 11,000 |
| 2024-06-26 | 3.060 | 3.110 | 3.050 | 3.110 | 3.010 | 52,400 |
| 2024-06-25 | 3.080 | 3.080 | 3.070 | 3.070 | 2.972 | 20,600 |
| 2024-06-24 | 3.090 | 3.100 | 3.070 | 3.100 | 3.001 | 28,100 |
| 2024-06-21 | 3.060 | 3.120 | 3.060 | 3.110 | 3.010 | 13,700 |
| 2024-06-20 | 3.130 | 3.130 | 3.070 | 3.100 | 3.001 | 46,300 |
| 2024-06-19 | 3.170 | 3.170 | 3.140 | 3.150 | 3.049 | 8,300 |
| 2024-06-18 | 3.150 | 3.170 | 3.120 | 3.150 | 3.049 | 37,400 |
| 2024-06-17 | 3.120 | 3.150 | 3.100 | 3.150 | 3.049 | 34,100 |
| 2024-06-14 | 3.110 | 3.140 | 3.110 | 3.140 | 3.040 | 4,800 |
| 2024-06-13 | 3.120 | 3.140 | 3.060 | 3.140 | 3.040 | 50,900 |
| 2024-06-12 | 3.170 | 3.170 | 3.130 | 3.150 | 2.980 | 8,100 |
| 2024-06-11 | 3.120 | 3.150 | 3.080 | 3.150 | 2.980 | 68,700 |
| 2024-06-07 | 3.190 | 3.190 | 3.110 | 3.120 | 2.952 | 33,700 |
| 2024-06-06 | 3.100 | 3.130 | 3.100 | 3.110 | 2.942 | 69,300 |
| 2024-06-05 | 3.160 | 3.160 | 3.140 | 3.160 | 2.990 | 11,200 |
| 2024-06-04 | 3.180 | 3.180 | 3.150 | 3.160 | 2.990 | 34,800 |
| 2024-06-03 | 3.230 | 3.240 | 3.180 | 3.220 | 3.046 | 59,100 |
| 2024-05-31 | 3.240 | 3.240 | 3.210 | 3.240 | 3.065 | 20,800 |
| 2024-05-30 | 3.200 | 3.250 | 3.200 | 3.210 | 3.037 | 63,300 |
| 2024-05-29 | 3.260 | 3.260 | 3.200 | 3.210 | 3.037 | 66,400 |
| 2024-05-28 | 3.210 | 3.270 | 3.210 | 3.210 | 3.037 | 25,000 |
| 2024-05-27 | 3.200 | 3.250 | 3.200 | 3.250 | 3.075 | 3,412 |
| 2024-05-24 | 3.220 | 3.260 | 3.190 | 3.260 | 3.084 | 58,400 |
| 2024-05-23 | 3.210 | 3.240 | 3.200 | 3.240 | 3.065 | 29,600 |
| 2024-05-22 | 3.230 | 3.230 | 3.180 | 3.230 | 3.056 | 42,200 |
| 2024-05-21 | 3.210 | 3.350 | 3.210 | 3.280 | 3.103 | 16,300 |
| 2024-05-20 | 3.340 | 3.340 | 3.250 | 3.280 | 3.103 | 24,700 |
| 2024-05-17 | 3.230 | 3.320 | 3.230 | 3.320 | 3.141 | 40,200 |
| 2024-05-16 | 3.350 | 3.350 | 3.310 | 3.310 | 3.131 | 16,900 |
| 2024-05-15 | 3.290 | 3.330 | 3.290 | 3.330 | 3.150 | 18,550 |
| 2024-05-14 | 3.310 | 3.330 | 3.310 | 3.330 | 3.150 | 19,200 |
| 2024-05-13 | 3.340 | 3.340 | 3.300 | 3.310 | 3.131 | 13,000 |
| 2024-05-10 | 3.330 | 3.340 | 3.300 | 3.340 | 3.160 | 15,200 |
| 2024-05-09 | 3.380 | 3.380 | 3.290 | 3.300 | 3.122 | 27,500 |
| 2024-05-08 | 3.320 | 3.320 | 3.290 | 3.290 | 3.113 | 5,900 |
| 2024-05-07 | 3.320 | 3.320 | 3.280 | 3.320 | 3.141 | 15,500 |
| 2024-05-06 | 3.380 | 3.380 | 3.300 | 3.330 | 3.150 | 33,600 |
| 2024-04-30 | 3.420 | 3.420 | 3.300 | 3.310 | 3.131 | 12,900 |
| 2024-04-29 | 3.310 | 3.320 | 3.310 | 3.320 | 3.141 | 14,300 |
| 2024-04-26 | 3.360 | 3.360 | 3.260 | 3.270 | 3.094 | 29,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0550 CNY |
| 2025-05-28 | 0.0772 CNY |
| 2024-06-13 | 0.0714 CNY |
| 2023-06-06 | 0.0666 CNY |
| 2022-06-01 | 0.0581 CNY |
| 2021-05-24 | 0.0357 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.