Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.140 | 4.180 | 4.100 | 4.170 | 3.875 | 58,600 |
| 2023-02-01 | 4.160 | 4.190 | 4.110 | 4.180 | 3.884 | 44,050 |
| 2023-01-31 | 4.150 | 4.240 | 4.060 | 4.190 | 3.893 | 106,000 |
| 2023-01-30 | 4.180 | 4.200 | 4.130 | 4.160 | 3.865 | 69,700 |
| 2023-01-20 | 4.220 | 4.220 | 4.100 | 4.170 | 3.875 | 245,606 |
| 2023-01-19 | 4.020 | 4.250 | 4.020 | 4.220 | 3.921 | 417,150 |
| 2023-01-18 | 3.980 | 3.990 | 3.900 | 3.990 | 3.707 | 49,200 |
| 2023-01-17 | 4.030 | 4.030 | 3.960 | 3.980 | 3.698 | 44,300 |
| 2023-01-16 | 4.020 | 4.040 | 4.000 | 4.000 | 3.717 | 72,900 |
| 2023-01-13 | 4.060 | 4.060 | 3.950 | 4.000 | 3.717 | 104,900 |
| 2023-01-12 | 3.960 | 4.060 | 3.960 | 4.060 | 3.772 | 191,500 |
| 2023-01-11 | 3.930 | 3.960 | 3.930 | 3.960 | 3.679 | 121,800 |
| 2023-01-10 | 3.990 | 4.040 | 3.930 | 3.960 | 3.679 | 267,800 |
| 2023-01-09 | 3.950 | 4.030 | 3.950 | 4.000 | 3.717 | 112,900 |
| 2023-01-06 | 4.130 | 4.180 | 3.940 | 4.000 | 3.717 | 412,400 |
| 2023-01-05 | 4.180 | 4.290 | 4.180 | 4.220 | 3.921 | 407,400 |
| 2023-01-04 | 4.430 | 4.430 | 4.180 | 4.210 | 3.912 | 820,265 |
| 2023-01-03 | 4.400 | 4.400 | 4.310 | 4.400 | 4.088 | 748,600 |
| 2022-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.717 | 0 |
| 2022-12-16 | 3.980 | 4.020 | 3.950 | 4.000 | 3.717 | 54,900 |
| 2022-12-15 | 4.040 | 4.040 | 4.000 | 4.000 | 3.717 | 117,000 |
| 2022-12-14 | 3.960 | 3.990 | 3.950 | 3.960 | 3.679 | 63,000 |
| 2022-12-13 | 3.890 | 4.000 | 3.860 | 3.980 | 3.698 | 272,000 |
| 2022-12-12 | 3.910 | 3.930 | 3.890 | 3.910 | 3.633 | 79,400 |
| 2022-12-09 | 3.920 | 3.970 | 3.890 | 3.950 | 3.670 | 209,600 |
| 2022-12-08 | 3.980 | 3.980 | 3.940 | 3.950 | 3.670 | 18,000 |
| 2022-12-07 | 3.980 | 3.980 | 3.920 | 3.940 | 3.661 | 100,600 |
| 2022-12-06 | 4.110 | 4.150 | 3.980 | 3.980 | 3.698 | 493,100 |
| 2022-12-05 | 4.150 | 4.260 | 4.150 | 4.230 | 3.930 | 740,456 |
| 2022-12-02 | 4.000 | 4.120 | 4.000 | 4.100 | 3.810 | 99,000 |
| 2022-12-01 | 4.020 | 4.070 | 3.960 | 4.060 | 3.772 | 137,250 |
| 2022-11-30 | 4.090 | 4.120 | 3.930 | 4.090 | 3.800 | 396,447 |
| 2022-11-29 | 4.130 | 4.180 | 4.090 | 4.140 | 3.847 | 229,456 |
| 2022-11-28 | 4.000 | 4.180 | 3.960 | 4.100 | 3.810 | 184,800 |
| 2022-11-25 | 3.980 | 4.120 | 3.980 | 4.040 | 3.754 | 159,800 |
| 2022-11-24 | 4.270 | 4.280 | 4.000 | 4.160 | 3.865 | 505,400 |
| 2022-11-23 | 4.180 | 4.300 | 4.130 | 4.280 | 3.977 | 459,047 |
| 2022-11-22 | 3.970 | 4.310 | 3.970 | 4.150 | 3.856 | 518,950 |
| 2022-11-21 | 3.960 | 3.980 | 3.920 | 3.930 | 3.652 | 146,110 |
| 2022-11-18 | 3.880 | 3.890 | 3.860 | 3.880 | 3.605 | 31,000 |
| 2022-11-17 | 3.840 | 3.860 | 3.810 | 3.860 | 3.587 | 32,500 |
| 2022-11-16 | 3.870 | 3.900 | 3.870 | 3.900 | 3.624 | 12,100 |
| 2022-11-15 | 3.920 | 3.930 | 3.840 | 3.930 | 3.652 | 54,500 |
| 2022-11-14 | 3.960 | 3.960 | 3.820 | 3.900 | 3.624 | 50,900 |
| 2022-11-11 | 4.050 | 4.050 | 3.880 | 3.950 | 3.670 | 97,000 |
| 2022-11-10 | 3.900 | 3.970 | 3.870 | 3.910 | 3.633 | 80,500 |
| 2022-11-09 | 3.850 | 3.880 | 3.840 | 3.850 | 3.577 | 22,100 |
| 2022-11-08 | 3.920 | 3.920 | 3.830 | 3.900 | 3.624 | 66,500 |
| 2022-11-07 | 3.790 | 3.970 | 3.790 | 3.900 | 3.624 | 120,100 |
| 2022-11-04 | 3.760 | 3.830 | 3.760 | 3.820 | 3.549 | 61,400 |
| 2022-11-03 | 3.990 | 3.990 | 3.730 | 3.790 | 3.521 | 254,200 |
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.