Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.630	3.660	3.600	3.650	3.650	31,100
2026-07-16	3.600	3.750	3.600	3.680	3.680	12,800
2026-07-15	3.650	3.700	3.580	3.670	3.670	13,800
2026-07-14	3.700	3.700	3.650	3.700	3.700	27,100
2026-07-13	3.670	3.740	3.640	3.740	3.740	87,700
2026-07-10	3.770	3.800	3.740	3.760	3.760	34,300
2026-07-09	3.620	3.750	3.570	3.750	3.750	135,000
2026-07-08	3.600	3.620	3.570	3.620	3.620	26,900
2026-07-07	3.640	3.670	3.600	3.610	3.610	24,550
2026-07-06	3.700	3.700	3.620	3.640	3.640	90,600
2026-07-03	3.700	3.730	3.620	3.710	3.710	369,400
2026-07-02	3.670	3.770	3.650	3.750	3.750	86,500
2026-07-01	3.730	3.790	3.630	3.770	3.770	85,400
2026-06-30	3.610	3.810	3.610	3.770	3.770	307,800
2026-06-29	3.610	3.760	3.610	3.640	3.640	245,800
2026-06-26	3.880	3.880	3.620	3.760	3.760	190,000
2026-06-25	4.040	4.050	3.850	3.880	3.880	255,300
2026-06-24	4.250	4.270	4.040	4.160	4.160	115,400
2026-06-23	4.110	4.260	4.100	4.180	4.180	96,470
2026-06-22	4.200	4.200	4.110	4.190	4.190	91,300
2026-06-18	4.050	4.240	4.040	4.210	4.210	21,200
2026-06-17	4.230	4.240	4.160	4.230	4.230	77,600
2026-06-16	4.240	4.280	4.200	4.230	4.230	10,500
2026-06-15	4.210	4.240	4.190	4.240	4.240	18,600
2026-06-12	4.150	4.220	4.150	4.200	4.200	42,500
2026-06-11	4.150	4.200	4.150	4.170	4.170	26,500
2026-06-10	4.190	4.250	4.160	4.220	4.220	53,800
2026-06-09	4.240	4.290	4.210	4.290	4.235	36,200
2026-06-08	4.270	4.330	4.190	4.330	4.275	58,900
2026-06-05	4.240	4.360	4.240	4.340	4.284	78,300
2026-06-04	4.380	4.380	4.190	4.300	4.245	103,700
2026-06-03	4.180	4.260	4.180	4.250	4.196	51,200
2026-06-02	4.140	4.290	4.130	4.180	4.126	86,500
2026-06-01	4.140	4.220	4.130	4.150	4.097	17,700
2026-05-29	4.140	4.260	4.130	4.140	4.087	61,400
2026-05-28	4.160	4.260	4.110	4.220	4.166	100,050
2026-05-27	4.260	4.290	4.150	4.220	4.166	65,000
2026-05-26	4.350	4.380	4.270	4.280	4.225	56,200
2026-05-25	4.420	4.440	4.340	4.350	4.294	87,300
2026-05-22	4.400	4.430	4.330	4.370	4.314	99,713
2026-05-21	4.380	4.450	4.350	4.350	4.294	138,800
2026-05-20	4.410	4.430	4.410	4.410	4.354	7,400
2026-05-19	4.360	4.450	4.360	4.430	4.373	32,600
2026-05-18	4.440	4.520	4.300	4.450	4.393	48,300
2026-05-15	4.490	4.540	4.410	4.460	4.403	39,500
2026-05-14	4.530	4.550	4.490	4.500	4.442	95,700
2026-05-13	4.500	4.540	4.450	4.530	4.472	20,000
2026-05-12	4.550	4.550	4.490	4.500	4.442	85,800
2026-05-11	4.520	4.540	4.440	4.500	4.442	38,600
2026-05-08	4.520	4.520	4.460	4.490	4.432	25,900
2026-05-07	4.500	4.540	4.490	4.520	4.462	45,900
2026-05-06	4.410	4.520	4.350	4.480	4.423	46,300
2026-04-30	4.460	4.500	4.450	4.480	4.423	24,400
2026-04-29	4.410	4.470	4.330	4.400	4.344	96,601
2026-04-28	4.420	4.420	4.390	4.390	4.334	37,100
2026-04-27	4.380	4.430	4.380	4.400	4.344	32,700
2026-04-24	4.340	4.430	4.340	4.420	4.363	2,700
2026-04-23	4.350	4.440	4.350	4.430	4.373	30,600
2026-04-22	4.400	4.450	4.400	4.440	4.383	80,800
2026-04-21	4.410	4.470	4.400	4.470	4.413	90,800

← NewerPage 2 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.