Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.450 | 3.470 | 3.410 | 3.470 | 3.224 | 98,900 |
| 2022-08-01 | 3.510 | 3.550 | 3.510 | 3.530 | 3.280 | 74,400 |
| 2022-07-29 | 3.580 | 3.580 | 3.510 | 3.550 | 3.299 | 89,349 |
| 2022-07-28 | 3.540 | 3.580 | 3.520 | 3.580 | 3.326 | 71,000 |
| 2022-07-27 | 3.550 | 3.570 | 3.540 | 3.560 | 3.308 | 45,500 |
| 2022-07-26 | 3.550 | 3.610 | 3.530 | 3.600 | 3.345 | 41,610 |
| 2022-07-25 | 3.550 | 3.640 | 3.540 | 3.600 | 3.345 | 113,400 |
| 2022-07-22 | 3.620 | 3.640 | 3.540 | 3.640 | 3.382 | 70,000 |
| 2022-07-21 | 3.620 | 3.620 | 3.560 | 3.620 | 3.364 | 15,200 |
| 2022-07-20 | 3.600 | 3.630 | 3.530 | 3.600 | 3.345 | 28,960 |
| 2022-07-19 | 3.550 | 3.620 | 3.550 | 3.590 | 3.336 | 7,400 |
| 2022-07-18 | 3.660 | 3.660 | 3.510 | 3.620 | 3.364 | 22,600 |
| 2022-07-15 | 3.640 | 3.640 | 3.550 | 3.630 | 3.373 | 14,400 |
| 2022-07-14 | 3.580 | 3.660 | 3.580 | 3.650 | 3.391 | 28,300 |
| 2022-07-13 | 3.520 | 3.650 | 3.520 | 3.650 | 3.391 | 79,287 |
| 2022-07-12 | 3.600 | 3.600 | 3.570 | 3.570 | 3.317 | 9,800 |
| 2022-07-11 | 3.690 | 3.690 | 3.580 | 3.620 | 3.364 | 33,800 |
| 2022-07-08 | 3.630 | 3.670 | 3.610 | 3.660 | 3.401 | 15,300 |
| 2022-07-07 | 3.670 | 3.670 | 3.610 | 3.650 | 3.391 | 40,700 |
| 2022-07-06 | 3.610 | 3.650 | 3.580 | 3.650 | 3.391 | 44,800 |
| 2022-07-05 | 3.560 | 3.850 | 3.560 | 3.670 | 3.410 | 103,300 |
| 2022-07-04 | 3.630 | 3.630 | 3.530 | 3.560 | 3.308 | 26,186 |
| 2022-07-01 | 3.620 | 3.650 | 3.620 | 3.640 | 3.382 | 23,700 |
| 2022-06-30 | 3.580 | 3.660 | 3.570 | 3.650 | 3.391 | 80,800 |
| 2022-06-29 | 3.630 | 3.630 | 3.590 | 3.610 | 3.354 | 25,100 |
| 2022-06-28 | 3.640 | 3.640 | 3.600 | 3.640 | 3.382 | 90,000 |
| 2022-06-27 | 3.630 | 3.650 | 3.590 | 3.640 | 3.382 | 38,400 |
| 2022-06-24 | 3.630 | 3.660 | 3.540 | 3.660 | 3.401 | 130,059 |
| 2022-06-23 | 3.450 | 3.700 | 3.430 | 3.670 | 3.410 | 407,000 |
| 2022-06-22 | 3.460 | 3.460 | 3.420 | 3.440 | 3.196 | 25,700 |
| 2022-06-21 | 3.420 | 3.470 | 3.400 | 3.450 | 3.206 | 143,265 |
| 2022-06-20 | 3.490 | 3.490 | 3.380 | 3.480 | 3.233 | 17,900 |
| 2022-06-17 | 3.470 | 3.490 | 3.420 | 3.470 | 3.224 | 37,700 |
| 2022-06-16 | 3.420 | 3.470 | 3.420 | 3.470 | 3.224 | 89,300 |
| 2022-06-15 | 3.450 | 3.530 | 3.410 | 3.480 | 3.233 | 223,100 |
| 2022-06-14 | 3.430 | 3.430 | 3.370 | 3.420 | 3.178 | 15,020 |
| 2022-06-13 | 3.400 | 3.450 | 3.390 | 3.440 | 3.196 | 18,100 |
| 2022-06-10 | 3.400 | 3.470 | 3.360 | 3.470 | 3.224 | 46,450 |
| 2022-06-09 | 3.400 | 3.430 | 3.350 | 3.390 | 3.150 | 20,300 |
| 2022-06-08 | 3.400 | 3.430 | 3.350 | 3.430 | 3.187 | 43,050 |
| 2022-06-07 | 3.340 | 3.440 | 3.300 | 3.430 | 3.187 | 52,800 |
| 2022-06-06 | 3.360 | 3.360 | 3.290 | 3.330 | 3.094 | 19,200 |
| 2022-06-02 | 3.260 | 3.360 | 3.260 | 3.330 | 3.094 | 13,900 |
| 2022-06-01 | 3.360 | 3.360 | 3.300 | 3.330 | 3.094 | 15,000 |
| 2022-05-31 | 3.280 | 3.370 | 3.280 | 3.370 | 3.077 | 55,600 |
| 2022-05-30 | 3.260 | 3.340 | 3.210 | 3.340 | 3.050 | 88,465 |
| 2022-05-27 | 3.330 | 3.330 | 3.200 | 3.290 | 3.004 | 97,366 |
| 2022-05-26 | 3.240 | 3.310 | 3.170 | 3.300 | 3.013 | 31,700 |
| 2022-05-25 | 3.240 | 3.250 | 3.190 | 3.190 | 2.913 | 12,400 |
| 2022-05-24 | 3.280 | 3.280 | 3.150 | 3.240 | 2.959 | 27,700 |
| 2022-05-23 | 3.280 | 3.280 | 3.180 | 3.270 | 2.986 | 48,508 |
| 2022-05-20 | 3.220 | 3.270 | 3.190 | 3.260 | 2.977 | 47,900 |
| 2022-05-19 | 3.110 | 3.200 | 3.080 | 3.200 | 2.922 | 16,700 |
| 2022-05-18 | 3.230 | 3.230 | 3.150 | 3.190 | 2.913 | 54,700 |
| 2022-05-17 | 3.140 | 3.210 | 3.120 | 3.190 | 2.913 | 36,700 |
| 2022-05-16 | 3.180 | 3.250 | 3.160 | 3.210 | 2.931 | 99,300 |
| 2022-05-13 | 3.310 | 3.310 | 3.190 | 3.210 | 2.931 | 20,500 |
| 2022-05-12 | 3.200 | 3.260 | 3.200 | 3.250 | 2.968 | 5,800 |
| 2022-05-11 | 3.200 | 3.270 | 3.200 | 3.270 | 2.986 | 8,335 |
| 2022-05-10 | 3.230 | 3.280 | 3.190 | 3.280 | 2.995 | 16,200 |
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.