Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.980	3.980	3.860	3.930	3.589	8,500
2022-01-28	3.900	3.940	3.860	3.930	3.589	44,500
2022-01-27	4.030	4.030	3.800	3.900	3.561	65,950
2022-01-26	4.020	4.020	3.900	3.970	3.625	2,300
2022-01-25	4.040	4.040	3.780	3.950	3.607	40,800
2022-01-24	3.990	4.060	3.990	4.040	3.689	49,300
2022-01-21	4.130	4.130	3.990	4.070	3.716	65,800
2022-01-20	4.110	4.180	4.050	4.120	3.762	63,000
2022-01-19	4.210	4.210	4.090	4.190	3.826	119,000
2022-01-18	4.170	4.200	4.150	4.200	3.835	20,600
2022-01-17	4.220	4.240	4.160	4.210	3.844	34,600
2022-01-14	4.170	4.220	4.170	4.210	3.844	10,900
2022-01-13	4.200	4.260	4.170	4.170	3.808	85,300
2022-01-12	4.260	4.300	4.210	4.280	3.908	81,200
2022-01-11	4.290	4.290	4.220	4.270	3.899	22,400
2022-01-10	4.220	4.310	4.220	4.290	3.917	31,500
2022-01-07	4.320	4.330	4.240	4.320	3.945	43,200
2022-01-06	4.350	4.350	4.220	4.330	3.954	22,700
2022-01-05	4.370	4.370	4.280	4.350	3.972	22,300
2022-01-04	4.340	4.370	4.330	4.360	3.981	49,400
2021-12-31	4.330	4.330	4.330	4.330	3.954	3,700
2021-12-30	4.250	4.330	4.220	4.330	3.954	25,600
2021-12-29	4.180	4.340	4.180	4.340	3.963	41,659
2021-12-28	4.200	4.290	4.190	4.290	3.917	29,550
2021-12-27	4.180	4.300	4.180	4.300	3.926	12,600
2021-12-24	4.340	4.340	4.200	4.320	3.945	17,300
2021-12-23	4.170	4.310	4.170	4.310	3.936	17,000
2021-12-22	4.160	4.260	4.110	4.260	3.890	15,800
2021-12-21	4.290	4.290	4.190	4.280	3.908	47,900
2021-12-20	4.280	4.340	4.180	4.300	3.926	71,200
2021-12-17	4.250	4.380	4.250	4.360	3.981	15,300
2021-12-16	4.370	4.370	4.350	4.360	3.981	2,900
2021-12-15	4.350	4.370	4.320	4.350	3.972	14,700
2021-12-14	4.370	4.370	4.310	4.350	3.972	40,500
2021-12-13	4.340	4.390	4.340	4.380	3.999	20,500
2021-12-10	4.350	4.410	4.350	4.410	4.027	13,000
2021-12-09	4.450	4.450	4.290	4.420	4.036	33,010
2021-12-08	4.420	4.420	4.340	4.420	4.036	21,500
2021-12-07	4.380	4.410	4.350	4.410	4.027	14,900
2021-12-06	4.380	4.440	4.350	4.430	4.045	40,600
2021-12-03	4.470	4.500	4.240	4.500	4.109	85,600
2021-12-02	4.440	4.490	4.300	4.470	4.082	102,146
2021-12-01	4.450	4.550	4.410	4.490	4.100	95,300
2021-11-30	4.700	4.700	4.530	4.550	4.155	88,822
2021-11-29	4.700	4.700	4.580	4.680	4.273	23,300
2021-11-26	4.750	4.750	4.620	4.650	4.246	10,200
2021-11-25	4.680	4.750	4.680	4.750	4.337	10,100
2021-11-24	4.680	4.800	4.680	4.780	4.365	66,300
2021-11-23	4.810	4.810	4.730	4.800	4.383	16,800
2021-11-22	4.800	4.820	4.730	4.760	4.346	23,400
2021-11-19	4.720	4.800	4.710	4.800	4.383	29,300
2021-11-18	4.860	4.860	4.750	4.810	4.392	14,000
2021-11-17	4.840	4.840	4.710	4.810	4.392	14,100
2021-11-16	4.830	4.840	4.820	4.830	4.410	28,359
2021-11-15	4.850	4.850	4.800	4.800	4.383	139,400
2021-11-12	4.750	4.820	4.700	4.800	4.383	14,000
2021-11-11	4.750	4.830	4.750	4.800	4.383	76,350
2021-11-10	4.610	4.770	4.610	4.740	4.328	95,049
2021-11-09	4.710	4.740	4.680	4.690	4.283	62,400
2021-11-08	4.730	4.730	4.580	4.710	4.301	9,200

← NewerPage 20 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.