Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.260 | 3.300 | 3.260 | 3.260 | 3.084 | 4,400 |
| 2024-04-24 | 3.290 | 3.290 | 3.230 | 3.290 | 3.113 | 13,500 |
| 2024-04-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.094 | 4,800 |
| 2024-04-22 | 3.240 | 3.380 | 3.240 | 3.260 | 3.084 | 16,000 |
| 2024-04-19 | 3.290 | 3.290 | 3.280 | 3.280 | 3.103 | 3,900 |
| 2024-04-18 | 3.340 | 3.340 | 3.280 | 3.330 | 3.150 | 17,200 |
| 2024-04-17 | 3.230 | 3.340 | 3.230 | 3.330 | 3.150 | 67,100 |
| 2024-04-16 | 3.230 | 3.260 | 3.070 | 3.240 | 3.065 | 77,000 |
| 2024-04-15 | 3.280 | 3.300 | 3.260 | 3.290 | 3.113 | 53,200 |
| 2024-04-12 | 3.280 | 3.300 | 3.250 | 3.290 | 3.113 | 8,800 |
| 2024-04-11 | 3.290 | 3.320 | 3.210 | 3.320 | 3.141 | 34,400 |
| 2024-04-10 | 3.350 | 3.350 | 3.200 | 3.300 | 3.122 | 158,500 |
| 2024-04-09 | 3.340 | 3.380 | 3.300 | 3.370 | 3.188 | 59,600 |
| 2024-04-08 | 3.420 | 3.420 | 3.340 | 3.340 | 3.160 | 25,500 |
| 2024-04-03 | 3.420 | 3.430 | 3.390 | 3.430 | 3.245 | 42,900 |
| 2024-04-02 | 3.440 | 3.460 | 3.440 | 3.440 | 3.254 | 11,950 |
| 2024-04-01 | 3.410 | 3.490 | 3.410 | 3.480 | 3.292 | 58,550 |
| 2024-03-29 | 3.450 | 3.450 | 3.430 | 3.430 | 3.245 | 6,600 |
| 2024-03-28 | 3.430 | 3.440 | 3.430 | 3.440 | 3.254 | 4,500 |
| 2024-03-27 | 3.420 | 3.430 | 3.420 | 3.420 | 3.235 | 5,000 |
| 2024-03-26 | 3.420 | 3.450 | 3.400 | 3.450 | 3.264 | 40,200 |
| 2024-03-25 | 3.460 | 3.560 | 3.460 | 3.460 | 3.273 | 126,100 |
| 2024-03-22 | 3.410 | 3.430 | 3.410 | 3.430 | 3.245 | 15,900 |
| 2024-03-21 | 3.430 | 3.450 | 3.430 | 3.450 | 3.264 | 17,100 |
| 2024-03-20 | 3.440 | 3.440 | 3.420 | 3.420 | 3.235 | 4,000 |
| 2024-03-19 | 3.470 | 3.470 | 3.420 | 3.450 | 3.264 | 57,314 |
| 2024-03-18 | 3.410 | 3.430 | 3.410 | 3.420 | 3.235 | 35,200 |
| 2024-03-15 | 3.400 | 3.430 | 3.400 | 3.410 | 3.226 | 14,700 |
| 2024-03-14 | 3.400 | 3.410 | 3.380 | 3.380 | 3.198 | 7,900 |
| 2024-03-13 | 3.380 | 3.410 | 3.380 | 3.400 | 3.217 | 19,900 |
| 2024-03-12 | 3.380 | 3.400 | 3.380 | 3.380 | 3.198 | 16,100 |
| 2024-03-11 | 3.370 | 3.400 | 3.370 | 3.400 | 3.217 | 7,700 |
| 2024-03-08 | 3.380 | 3.380 | 3.360 | 3.360 | 3.179 | 13,800 |
| 2024-03-07 | 3.350 | 3.410 | 3.340 | 3.350 | 3.169 | 43,900 |
| 2024-03-06 | 3.390 | 3.390 | 3.350 | 3.390 | 3.207 | 6,100 |
| 2024-03-05 | 3.380 | 3.380 | 3.350 | 3.370 | 3.188 | 43,700 |
| 2024-03-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.245 | 600 |
| 2024-03-01 | 3.440 | 3.440 | 3.400 | 3.430 | 3.245 | 6,500 |
| 2024-02-29 | 3.400 | 3.450 | 3.400 | 3.400 | 3.217 | 31,100 |
| 2024-02-28 | 3.440 | 3.480 | 3.350 | 3.360 | 3.179 | 100,700 |
| 2024-02-27 | 3.450 | 3.470 | 3.380 | 3.460 | 3.273 | 66,200 |
| 2024-02-26 | 3.480 | 3.480 | 3.380 | 3.430 | 3.245 | 61,200 |
| 2024-02-23 | 3.480 | 3.480 | 3.380 | 3.430 | 3.245 | 68,900 |
| 2024-02-22 | 3.290 | 3.440 | 3.290 | 3.430 | 3.245 | 193,950 |
| 2024-02-21 | 3.260 | 3.390 | 3.260 | 3.330 | 3.150 | 136,000 |
| 2024-02-20 | 3.350 | 3.390 | 3.280 | 3.380 | 3.198 | 13,300 |
| 2024-02-19 | 3.350 | 3.420 | 3.310 | 3.380 | 3.198 | 75,100 |
| 2024-02-08 | 3.190 | 3.370 | 3.190 | 3.330 | 3.150 | 61,295 |
| 2024-02-07 | 3.130 | 3.180 | 3.130 | 3.180 | 3.008 | 19,800 |
| 2024-02-06 | 3.080 | 3.190 | 3.080 | 3.160 | 2.990 | 57,550 |
| 2024-02-05 | 3.070 | 3.160 | 3.020 | 3.140 | 2.971 | 7,700 |
| 2024-02-02 | 3.270 | 3.270 | 3.170 | 3.170 | 2.999 | 10,300 |
| 2024-02-01 | 3.200 | 3.250 | 3.160 | 3.250 | 3.075 | 27,800 |
| 2024-01-31 | 3.240 | 3.250 | 3.140 | 3.240 | 3.065 | 66,900 |
| 2024-01-30 | 3.380 | 3.380 | 3.240 | 3.280 | 3.103 | 160,300 |
| 2024-01-29 | 3.510 | 3.510 | 3.380 | 3.400 | 3.217 | 81,700 |
| 2024-01-26 | 3.450 | 3.510 | 3.430 | 3.450 | 3.264 | 30,400 |
| 2024-01-25 | 3.400 | 3.520 | 3.400 | 3.500 | 3.311 | 42,600 |
| 2024-01-24 | 3.330 | 3.450 | 3.330 | 3.450 | 3.264 | 42,000 |
| 2024-01-23 | 3.460 | 3.460 | 3.280 | 3.370 | 3.188 | 74,700 |
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.