Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.810	3.820	3.660	3.820	3.549	147,314
2023-04-27	3.840	3.840	3.820	3.830	3.559	51,704
2023-04-26	3.840	3.840	3.810	3.820	3.549	18,400
2023-04-25	3.880	3.880	3.710	3.800	3.531	59,400
2023-04-24	3.920	3.930	3.890	3.930	3.652	6,900
2023-04-21	3.940	4.020	3.860	3.970	3.689	47,600
2023-04-20	3.960	3.960	3.950	3.950	3.670	13,500
2023-04-19	3.970	4.050	3.940	4.030	3.744	59,800
2023-04-18	3.950	3.990	3.920	3.990	3.707	37,700
2023-04-17	4.020	4.020	3.960	3.970	3.689	80,800
2023-04-14	3.930	4.010	3.930	4.010	3.726	50,300
2023-04-13	3.980	4.000	3.950	3.960	3.679	46,700
2023-04-12	3.970	4.010	3.970	4.000	3.717	18,400
2023-04-11	3.980	3.990	3.980	3.980	3.698	8,000
2023-04-10	4.010	4.020	3.980	3.990	3.707	6,600
2023-04-07	3.980	4.040	3.980	4.030	3.744	12,700
2023-04-06	3.990	4.030	3.990	4.030	3.744	18,600
2023-04-04	4.020	4.040	4.000	4.040	3.754	5,700
2023-04-03	4.010	4.050	4.000	4.050	3.763	14,200
2023-03-31	4.000	4.040	4.000	4.000	3.717	79,301
2023-03-30	3.900	4.090	3.900	4.040	3.754	202,315
2023-03-29	3.930	3.970	3.900	3.970	3.689	18,300
2023-03-28	3.970	3.970	3.920	3.930	3.652	64,900
2023-03-27	3.960	4.000	3.960	3.970	3.689	25,000
2023-03-24	3.960	4.000	3.960	3.970	3.689	10,500
2023-03-23	3.980	4.000	3.950	3.980	3.698	61,200
2023-03-22	3.920	3.980	3.920	3.980	3.698	36,000
2023-03-21	4.000	4.000	3.920	3.970	3.689	39,115
2023-03-20	3.980	4.010	3.980	4.000	3.717	55,400
2023-03-17	3.910	3.980	3.880	3.980	3.698	124,200
2023-03-16	3.900	3.900	3.880	3.900	3.624	45,000
2023-03-15	3.940	3.970	3.940	3.970	3.689	37,500
2023-03-14	3.930	3.980	3.870	3.940	3.661	36,815
2023-03-13	3.880	3.960	3.870	3.940	3.661	71,800
2023-03-10	3.950	4.010	3.900	3.980	3.698	92,800
2023-03-09	3.980	4.020	3.960	4.000	3.717	116,100
2023-03-08	3.950	3.990	3.910	3.980	3.698	58,600
2023-03-07	4.000	4.000	3.920	3.930	3.652	134,900
2023-03-06	3.980	4.020	3.980	4.020	3.735	68,150
2023-03-03	4.030	4.040	4.000	4.040	3.754	34,100
2023-03-02	4.030	4.090	4.000	4.030	3.744	102,300
2023-03-01	4.030	4.080	4.030	4.080	3.791	114,900
2023-02-28	4.030	4.130	4.000	4.100	3.810	201,200
2023-02-27	4.110	4.110	4.050	4.060	3.772	58,000
2023-02-24	4.130	4.130	4.070	4.130	3.837	80,300
2023-02-23	4.140	4.190	4.120	4.180	3.884	68,100
2023-02-22	4.120	4.200	4.100	4.200	3.902	68,900
2023-02-21	4.200	4.200	4.140	4.150	3.856	35,100
2023-02-20	4.070	4.200	4.050	4.200	3.902	38,600
2023-02-17	4.150	4.190	4.100	4.130	3.837	48,400
2023-02-16	4.200	4.200	4.140	4.190	3.893	61,600
2023-02-15	4.230	4.230	4.190	4.200	3.902	40,500
2023-02-14	4.200	4.200	4.170	4.180	3.884	20,400
2023-02-13	4.240	4.240	4.180	4.210	3.912	7,900
2023-02-10	4.180	4.230	4.150	4.230	3.930	57,450
2023-02-09	4.170	4.200	4.160	4.190	3.893	27,600
2023-02-08	4.190	4.210	4.160	4.180	3.884	79,900
2023-02-07	4.200	4.250	4.190	4.210	3.912	139,656
2023-02-06	4.160	4.230	4.160	4.230	3.930	202,756
2023-02-03	4.170	4.170	4.110	4.170	3.875	70,700

← NewerPage 15 of 21 · 1,213 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.