Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.050	3.110	3.050	3.110	2.942	5,600
2023-10-26	3.050	3.120	3.050	3.120	2.952	11,700
2023-10-25	3.110	3.110	3.080	3.080	2.914	1,300
2023-10-24	3.020	3.080	3.020	3.070	2.904	11,900
2023-10-23	3.110	3.110	3.000	3.070	2.904	64,800
2023-10-20	3.150	3.150	3.120	3.120	2.952	8,000
2023-10-19	3.240	3.240	3.120	3.160	2.990	73,200
2023-10-18	3.200	3.200	3.100	3.100	2.933	4,000
2023-10-17	3.170	3.180	3.100	3.100	2.933	32,200
2023-10-16	3.180	3.180	3.090	3.100	2.933	24,051
2023-10-13	3.210	3.210	3.170	3.180	3.008	49,900
2023-10-12	3.180	3.210	3.180	3.210	3.037	8,700
2023-10-11	3.120	3.220	3.120	3.210	3.037	8,300
2023-10-10	3.090	3.260	3.090	3.220	3.046	64,600
2023-10-09	3.280	3.280	3.160	3.160	2.990	24,300
2023-09-28	3.160	3.270	3.150	3.250	3.075	75,100
2023-09-27	3.170	3.170	3.100	3.100	2.933	7,800
2023-09-26	3.100	3.140	3.050	3.060	2.895	40,100
2023-09-25	3.080	3.180	3.080	3.100	2.933	5,500
2023-09-22	3.100	3.110	3.060	3.060	2.895	31,000
2023-09-21	3.210	3.210	3.050	3.080	2.914	21,000
2023-09-20	3.070	3.090	3.070	3.070	2.904	13,700
2023-09-19	3.130	3.170	3.110	3.170	2.999	7,000
2023-09-18	3.100	3.170	3.100	3.170	2.999	10,650
2023-09-15	3.220	3.220	3.170	3.170	2.999	37,200
2023-09-14	3.200	3.210	3.190	3.210	3.037	18,700
2023-09-13	3.230	3.270	3.180	3.270	3.094	50,001
2023-09-12	3.350	3.350	3.200	3.270	3.094	72,100
2023-09-11	3.300	3.370	3.290	3.370	3.188	10,300
2023-09-08	3.390	3.390	3.300	3.380	3.198	25,200
2023-09-07	3.390	3.390	3.320	3.320	3.141	2,200
2023-09-06	3.380	3.380	3.300	3.310	3.131	71,900
2023-09-05	3.280	3.350	3.280	3.350	3.169	14,500
2023-09-04	3.360	3.360	3.280	3.350	3.169	91,750
2023-09-01	3.510	3.510	3.230	3.370	3.188	49,900
2023-08-31	3.510	3.510	3.460	3.460	3.273	16,300
2023-08-30	3.540	3.540	3.500	3.530	3.340	15,200
2023-08-29	3.530	3.560	3.500	3.500	3.311	35,700
2023-08-28	3.550	3.600	3.510	3.510	3.321	74,700
2023-08-25	3.500	3.650	3.470	3.490	3.302	23,900
2023-08-24	3.590	3.590	3.510	3.510	3.321	14,500
2023-08-23	3.480	3.550	3.440	3.540	3.349	38,800
2023-08-22	3.560	3.560	3.500	3.550	3.358	30,300
2023-08-21	3.620	3.620	3.590	3.600	3.406	1,400
2023-08-18	3.570	3.610	3.570	3.610	3.415	5,200
2023-08-17	3.530	3.620	3.530	3.610	3.415	20,900
2023-08-16	3.640	3.640	3.560	3.630	3.434	12,200
2023-08-15	3.600	3.630	3.600	3.620	3.425	800
2023-08-14	3.580	3.630	3.560	3.630	3.434	29,950
2023-08-11	3.660	3.660	3.610	3.650	3.453	7,100
2023-08-10	3.690	3.690	3.630	3.670	3.472	32,300
2023-08-09	3.570	3.700	3.570	3.690	3.491	19,300
2023-08-08	3.730	3.730	3.620	3.720	3.519	37,500
2023-08-07	3.680	3.720	3.660	3.720	3.519	32,100
2023-08-04	3.700	3.740	3.700	3.740	3.538	19,500
2023-08-03	3.690	3.730	3.660	3.730	3.529	62,300
2023-08-02	3.780	3.780	3.710	3.740	3.538	31,000
2023-08-01	3.800	3.800	3.710	3.780	3.576	81,321
2023-07-31	3.830	3.830	3.760	3.800	3.595	29,000
2023-07-28	3.820	3.820	3.810	3.810	3.604	900

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.