Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.470 | 3.580 | 3.440 | 3.460 | 3.273 | 91,621 |
| 2024-01-19 | 3.450 | 3.450 | 3.390 | 3.450 | 3.264 | 14,300 |
| 2024-01-18 | 3.420 | 3.450 | 3.420 | 3.450 | 3.264 | 3,800 |
| 2024-01-17 | 3.470 | 3.490 | 3.460 | 3.480 | 3.292 | 17,400 |
| 2024-01-16 | 3.480 | 3.480 | 3.420 | 3.480 | 3.292 | 16,200 |
| 2024-01-15 | 3.430 | 3.480 | 3.430 | 3.480 | 3.292 | 58,000 |
| 2024-01-12 | 3.490 | 3.490 | 3.430 | 3.460 | 3.273 | 27,500 |
| 2024-01-11 | 3.430 | 3.450 | 3.430 | 3.450 | 3.264 | 13,793 |
| 2024-01-10 | 3.490 | 3.490 | 3.430 | 3.430 | 3.245 | 50,700 |
| 2024-01-09 | 3.400 | 3.550 | 3.400 | 3.480 | 3.292 | 154,400 |
| 2024-01-08 | 3.420 | 3.420 | 3.380 | 3.390 | 3.207 | 17,700 |
| 2024-01-05 | 3.430 | 3.430 | 3.370 | 3.370 | 3.188 | 74,500 |
| 2024-01-04 | 3.450 | 3.450 | 3.280 | 3.400 | 3.217 | 49,600 |
| 2024-01-03 | 3.460 | 3.470 | 3.400 | 3.400 | 3.217 | 3,500 |
| 2024-01-02 | 3.480 | 3.510 | 3.440 | 3.480 | 3.292 | 84,100 |
| 2023-12-29 | 3.530 | 3.550 | 3.500 | 3.500 | 3.311 | 101,600 |
| 2023-12-28 | 3.440 | 3.550 | 3.440 | 3.440 | 3.254 | 93,300 |
| 2023-12-27 | 3.390 | 3.450 | 3.380 | 3.440 | 3.254 | 50,819 |
| 2023-12-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.188 | 0 |
| 2023-12-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.188 | 5,000 |
| 2023-12-22 | 3.360 | 3.390 | 3.310 | 3.390 | 3.207 | 17,300 |
| 2023-12-21 | 3.360 | 3.380 | 3.340 | 3.380 | 3.198 | 72,900 |
| 2023-12-20 | 3.320 | 3.390 | 3.320 | 3.340 | 3.160 | 39,600 |
| 2023-12-19 | 3.340 | 3.350 | 3.330 | 3.330 | 3.150 | 18,500 |
| 2023-12-18 | 3.310 | 3.370 | 3.300 | 3.350 | 3.169 | 76,650 |
| 2023-12-15 | 3.330 | 3.340 | 3.310 | 3.310 | 3.131 | 4,900 |
| 2023-12-14 | 3.340 | 3.340 | 3.290 | 3.300 | 3.122 | 2,100 |
| 2023-12-13 | 3.300 | 3.330 | 3.300 | 3.300 | 3.122 | 31,600 |
| 2023-12-12 | 3.270 | 3.330 | 3.230 | 3.300 | 3.122 | 66,700 |
| 2023-12-11 | 3.260 | 3.270 | 3.200 | 3.270 | 3.094 | 16,300 |
| 2023-12-08 | 3.230 | 3.260 | 3.220 | 3.260 | 3.084 | 28,895 |
| 2023-12-07 | 3.290 | 3.290 | 3.220 | 3.270 | 3.094 | 54,000 |
| 2023-12-06 | 3.330 | 3.330 | 3.220 | 3.310 | 3.131 | 70,800 |
| 2023-12-05 | 3.350 | 3.430 | 3.270 | 3.330 | 3.150 | 120,910 |
| 2023-12-04 | 3.440 | 3.440 | 3.390 | 3.410 | 3.226 | 29,000 |
| 2023-12-01 | 3.480 | 3.500 | 3.440 | 3.450 | 3.264 | 89,100 |
| 2023-11-30 | 3.490 | 3.500 | 3.410 | 3.450 | 3.264 | 106,700 |
| 2023-11-29 | 3.480 | 3.520 | 3.460 | 3.460 | 3.273 | 105,200 |
| 2023-11-28 | 3.350 | 3.470 | 3.350 | 3.460 | 3.273 | 247,501 |
| 2023-11-27 | 3.350 | 3.350 | 3.310 | 3.340 | 3.160 | 14,400 |
| 2023-11-24 | 3.330 | 3.340 | 3.310 | 3.330 | 3.150 | 36,000 |
| 2023-11-23 | 3.340 | 3.400 | 3.300 | 3.340 | 3.160 | 70,200 |
| 2023-11-22 | 3.320 | 3.520 | 3.320 | 3.450 | 3.264 | 205,310 |
| 2023-11-21 | 3.310 | 3.350 | 3.260 | 3.320 | 3.141 | 82,600 |
| 2023-11-20 | 3.400 | 3.450 | 3.230 | 3.370 | 3.188 | 279,580 |
| 2023-11-17 | 3.390 | 3.390 | 3.390 | 3.390 | 3.207 | 0 |
| 2023-11-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.207 | 0 |
| 2023-11-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.207 | 0 |
| 2023-11-14 | 3.420 | 3.470 | 3.390 | 3.390 | 3.207 | 21,200 |
| 2023-11-13 | 3.410 | 3.470 | 3.370 | 3.460 | 3.273 | 88,900 |
| 2023-11-10 | 3.280 | 3.450 | 3.280 | 3.410 | 3.226 | 207,300 |
| 2023-11-09 | 3.220 | 3.260 | 3.220 | 3.250 | 3.075 | 25,600 |
| 2023-11-08 | 3.220 | 3.270 | 3.220 | 3.240 | 3.065 | 53,700 |
| 2023-11-07 | 3.220 | 3.260 | 3.200 | 3.220 | 3.046 | 30,900 |
| 2023-11-06 | 3.260 | 3.260 | 3.130 | 3.180 | 3.008 | 30,800 |
| 2023-11-03 | 3.060 | 3.230 | 3.060 | 3.180 | 3.008 | 55,100 |
| 2023-11-02 | 3.120 | 3.120 | 3.110 | 3.110 | 2.942 | 19,650 |
| 2023-11-01 | 3.170 | 3.170 | 3.120 | 3.120 | 2.952 | 6,100 |
| 2023-10-31 | 3.090 | 3.210 | 3.090 | 3.180 | 3.008 | 21,000 |
| 2023-10-30 | 3.020 | 3.170 | 3.020 | 3.170 | 2.999 | 20,800 |
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.