Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.830	3.830	3.770	3.780	3.576	16,500
2023-07-26	3.820	3.850	3.820	3.850	3.642	20,200
2023-07-25	3.840	3.860	3.810	3.860	3.652	37,600
2023-07-24	3.830	3.830	3.790	3.820	3.614	4,400
2023-07-21	3.830	3.830	3.780	3.790	3.586	25,701
2023-07-20	3.820	3.830	3.780	3.780	3.576	10,200
2023-07-19	3.760	3.820	3.760	3.820	3.614	38,274
2023-07-18	3.730	3.820	3.730	3.810	3.604	78,800
2023-07-17	3.760	3.790	3.750	3.750	3.548	44,900
2023-07-14	3.770	3.770	3.690	3.750	3.548	31,200
2023-07-13	3.780	3.780	3.770	3.770	3.567	13,900
2023-07-12	3.830	3.830	3.740	3.740	3.538	20,700
2023-07-11	3.820	3.820	3.750	3.750	3.548	18,900
2023-07-10	3.760	3.780	3.760	3.760	3.557	24,900
2023-07-07	3.720	3.770	3.720	3.770	3.567	16,800
2023-07-06	3.690	3.740	3.690	3.740	3.538	30,700
2023-07-05	3.690	3.740	3.690	3.740	3.538	33,800
2023-07-04	3.720	3.730	3.690	3.720	3.519	17,100
2023-07-03	3.720	3.770	3.680	3.710	3.510	32,700
2023-06-30	3.510	3.780	3.510	3.780	3.576	30,400
2023-06-29	3.750	3.780	3.690	3.780	3.576	60,606
2023-06-28	3.830	3.830	3.740	3.800	3.595	36,600
2023-06-27	3.850	3.880	3.830	3.870	3.661	29,700
2023-06-26	3.780	3.850	3.770	3.850	3.642	12,380
2023-06-21	3.850	3.900	3.840	3.870	3.661	22,100
2023-06-20	3.920	3.920	3.850	3.900	3.690	27,200
2023-06-19	3.930	3.930	3.840	3.900	3.690	49,100
2023-06-16	3.830	3.900	3.810	3.880	3.671	37,100
2023-06-15	3.730	3.940	3.730	3.900	3.690	199,300
2023-06-14	3.760	3.810	3.710	3.780	3.576	39,300
2023-06-13	3.640	3.790	3.640	3.790	3.586	56,200
2023-06-12	3.700	3.700	3.630	3.640	3.444	17,000
2023-06-09	3.740	3.740	3.670	3.700	3.500	22,500
2023-06-08	3.640	3.720	3.640	3.720	3.519	3,200
2023-06-07	3.660	3.660	3.660	3.660	3.463	750
2023-06-06	3.660	3.720	3.660	3.660	3.463	21,800
2023-06-05	3.680	3.750	3.670	3.730	3.466	40,300
2023-06-02	3.650	3.660	3.650	3.660	3.401	1,344
2023-06-01	3.700	3.700	3.650	3.650	3.391	9,900
2023-05-31	3.560	3.720	3.560	3.680	3.419	89,600
2023-05-30	3.660	3.660	3.620	3.630	3.373	11,000
2023-05-29	3.690	3.720	3.660	3.690	3.429	59,100
2023-05-26	3.750	3.760	3.670	3.750	3.484	22,200
2023-05-25	3.760	3.760	3.680	3.680	3.419	7,700
2023-05-24	3.630	3.670	3.620	3.670	3.410	23,750
2023-05-23	3.730	3.770	3.720	3.770	3.503	26,600
2023-05-22	3.740	3.760	3.740	3.760	3.494	2,500
2023-05-19	3.800	3.800	3.730	3.730	3.466	17,800
2023-05-18	3.750	3.780	3.750	3.770	3.503	59,800
2023-05-17	3.750	3.790	3.750	3.790	3.521	250
2023-05-16	3.800	3.820	3.760	3.780	3.512	49,500
2023-05-15	3.750	3.770	3.750	3.760	3.494	300
2023-05-12	3.660	3.740	3.660	3.740	3.475	6,400
2023-05-11	3.740	3.750	3.680	3.740	3.475	12,500
2023-05-10	3.710	3.740	3.710	3.740	3.475	9,400
2023-05-09	3.710	3.770	3.710	3.710	3.447	57,600
2023-05-08	3.610	3.750	3.610	3.730	3.466	16,600
2023-05-05	3.700	3.740	3.670	3.690	3.429	31,050
2023-05-04	3.800	3.800	3.700	3.800	3.531	28,000
2023-04-28	3.810	3.820	3.660	3.820	3.549	147,314

← NewerPage 14 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.