Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.810 | 4.010 | 3.810 | 4.000 | 3.717 | 535,900 |
| 2022-11-01 | 3.630 | 3.650 | 3.520 | 3.650 | 3.391 | 55,200 |
| 2022-10-31 | 3.670 | 3.670 | 3.520 | 3.640 | 3.382 | 13,300 |
| 2022-10-28 | 3.560 | 3.600 | 3.540 | 3.600 | 3.345 | 6,700 |
| 2022-10-27 | 3.520 | 3.680 | 3.520 | 3.600 | 3.345 | 15,400 |
| 2022-10-26 | 3.560 | 3.680 | 3.560 | 3.670 | 3.410 | 36,900 |
| 2022-10-25 | 3.550 | 3.650 | 3.550 | 3.630 | 3.373 | 21,200 |
| 2022-10-24 | 3.650 | 3.710 | 3.560 | 3.650 | 3.391 | 93,400 |
| 2022-10-21 | 3.700 | 3.700 | 3.610 | 3.630 | 3.373 | 52,800 |
| 2022-10-20 | 3.620 | 3.710 | 3.610 | 3.690 | 3.429 | 93,900 |
| 2022-10-19 | 3.670 | 3.670 | 3.610 | 3.660 | 3.401 | 19,200 |
| 2022-10-18 | 3.680 | 3.680 | 3.610 | 3.670 | 3.410 | 49,100 |
| 2022-10-17 | 3.640 | 3.660 | 3.600 | 3.640 | 3.382 | 42,050 |
| 2022-10-14 | 3.600 | 3.640 | 3.570 | 3.640 | 3.382 | 49,950 |
| 2022-10-13 | 3.550 | 3.590 | 3.540 | 3.590 | 3.336 | 39,250 |
| 2022-10-12 | 3.480 | 3.630 | 3.480 | 3.540 | 3.289 | 27,700 |
| 2022-10-11 | 3.500 | 3.560 | 3.500 | 3.540 | 3.289 | 14,300 |
| 2022-10-10 | 3.510 | 3.560 | 3.450 | 3.530 | 3.280 | 20,400 |
| 2022-09-30 | 3.520 | 3.640 | 3.520 | 3.630 | 3.373 | 42,750 |
| 2022-09-29 | 3.680 | 3.680 | 3.580 | 3.650 | 3.391 | 33,000 |
| 2022-09-28 | 3.690 | 3.690 | 3.580 | 3.650 | 3.391 | 45,700 |
| 2022-09-27 | 3.650 | 3.710 | 3.560 | 3.710 | 3.447 | 113,900 |
| 2022-09-26 | 3.790 | 3.790 | 3.520 | 3.570 | 3.317 | 236,900 |
| 2022-09-23 | 3.850 | 3.870 | 3.820 | 3.850 | 3.577 | 32,300 |
| 2022-09-22 | 3.940 | 3.950 | 3.880 | 3.880 | 3.605 | 115,500 |
| 2022-09-21 | 3.780 | 3.920 | 3.780 | 3.910 | 3.633 | 41,600 |
| 2022-09-20 | 3.760 | 3.930 | 3.760 | 3.880 | 3.605 | 48,900 |
| 2022-09-19 | 3.830 | 3.840 | 3.780 | 3.840 | 3.568 | 33,400 |
| 2022-09-16 | 3.780 | 3.850 | 3.770 | 3.840 | 3.568 | 32,600 |
| 2022-09-15 | 3.810 | 3.890 | 3.800 | 3.860 | 3.587 | 105,100 |
| 2022-09-14 | 3.780 | 3.920 | 3.750 | 3.890 | 3.614 | 108,300 |
| 2022-09-13 | 3.810 | 3.870 | 3.780 | 3.870 | 3.596 | 120,600 |
| 2022-09-09 | 3.800 | 3.900 | 3.750 | 3.850 | 3.577 | 81,800 |
| 2022-09-08 | 3.960 | 3.960 | 3.840 | 3.900 | 3.624 | 65,600 |
| 2022-09-07 | 3.880 | 3.890 | 3.840 | 3.880 | 3.605 | 14,500 |
| 2022-09-06 | 3.910 | 3.910 | 3.800 | 3.890 | 3.614 | 68,800 |
| 2022-09-05 | 3.820 | 3.880 | 3.820 | 3.850 | 3.577 | 127,610 |
| 2022-09-02 | 3.760 | 3.810 | 3.760 | 3.810 | 3.540 | 122,400 |
| 2022-09-01 | 3.710 | 3.740 | 3.660 | 3.740 | 3.475 | 119,200 |
| 2022-08-31 | 3.780 | 3.780 | 3.660 | 3.710 | 3.447 | 184,900 |
| 2022-08-30 | 3.700 | 3.780 | 3.700 | 3.760 | 3.494 | 101,800 |
| 2022-08-29 | 3.620 | 3.760 | 3.620 | 3.760 | 3.494 | 276,500 |
| 2022-08-26 | 3.840 | 3.840 | 3.720 | 3.770 | 3.503 | 238,700 |
| 2022-08-25 | 4.010 | 4.010 | 3.750 | 3.840 | 3.568 | 388,000 |
| 2022-08-24 | 4.170 | 4.290 | 3.920 | 4.000 | 3.717 | 836,000 |
| 2022-08-23 | 4.360 | 4.390 | 4.110 | 4.270 | 3.967 | 600,068 |
| 2022-08-22 | 4.460 | 4.670 | 4.320 | 4.390 | 4.079 | 1,004,410 |
| 2022-08-19 | 4.160 | 4.460 | 4.160 | 4.410 | 4.098 | 1,367,575 |
| 2022-08-18 | 3.800 | 4.090 | 3.800 | 4.050 | 3.763 | 1,137,504 |
| 2022-08-17 | 3.620 | 3.760 | 3.620 | 3.730 | 3.466 | 412,959 |
| 2022-08-16 | 3.590 | 3.600 | 3.580 | 3.600 | 3.345 | 24,400 |
| 2022-08-15 | 3.530 | 3.630 | 3.520 | 3.620 | 3.364 | 68,800 |
| 2022-08-12 | 3.570 | 3.630 | 3.570 | 3.620 | 3.364 | 6,600 |
| 2022-08-11 | 3.530 | 3.600 | 3.530 | 3.600 | 3.345 | 125,500 |
| 2022-08-10 | 3.520 | 3.580 | 3.520 | 3.560 | 3.308 | 37,400 |
| 2022-08-09 | 3.580 | 3.580 | 3.540 | 3.540 | 3.289 | 200 |
| 2022-08-08 | 3.590 | 3.590 | 3.510 | 3.580 | 3.326 | 13,500 |
| 2022-08-05 | 3.510 | 3.580 | 3.510 | 3.570 | 3.317 | 45,100 |
| 2022-08-04 | 3.520 | 3.570 | 3.500 | 3.550 | 3.299 | 110,100 |
| 2022-08-03 | 3.490 | 3.520 | 3.460 | 3.500 | 3.252 | 72,000 |
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.