Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.440	4.480	4.280	4.470	4.413	61,200
2026-04-17	4.450	4.500	4.440	4.480	4.423	94,400
2026-04-16	4.580	4.580	4.500	4.520	4.462	252,600
2026-04-15	4.640	4.640	4.600	4.610	4.551	9,700
2026-04-14	4.580	4.660	4.580	4.640	4.581	42,750
2026-04-13	4.630	4.630	4.580	4.630	4.571	25,800
2026-04-10	4.610	4.650	4.610	4.630	4.571	42,300
2026-04-09	4.550	4.620	4.550	4.600	4.541	34,900
2026-04-08	4.590	4.620	4.580	4.620	4.561	70,600
2026-04-07	4.490	4.540	4.490	4.540	4.482	113,500
2026-04-03	4.580	4.620	4.510	4.520	4.462	191,100
2026-04-02	4.740	4.740	4.570	4.640	4.581	112,500
2026-04-01	4.760	4.760	4.700	4.720	4.660	98,500
2026-03-31	4.770	4.770	4.700	4.750	4.689	102,100
2026-03-30	4.750	4.810	4.670	4.790	4.729	120,300
2026-03-27	4.680	4.800	4.600	4.800	4.739	207,000
2026-03-26	4.620	4.670	4.590	4.650	4.590	36,900
2026-03-25	4.560	4.720	4.560	4.680	4.620	94,000
2026-03-24	4.580	4.640	4.560	4.560	4.502	102,300
2026-03-23	4.720	4.720	4.500	4.520	4.462	184,400
2026-03-20	4.680	4.750	4.650	4.720	4.660	151,650
2026-03-19	4.720	4.730	4.680	4.680	4.620	73,500
2026-03-18	4.640	4.730	4.640	4.730	4.669	154,600
2026-03-17	4.610	4.650	4.610	4.640	4.581	43,200
2026-03-16	4.610	4.670	4.610	4.630	4.571	28,700
2026-03-13	4.680	4.680	4.600	4.650	4.590	49,600
2026-03-12	4.700	4.710	4.630	4.670	4.610	84,500
2026-03-11	4.720	4.720	4.700	4.710	4.650	47,400
2026-03-10	4.730	4.730	4.670	4.690	4.630	83,800
2026-03-09	4.560	4.640	4.560	4.630	4.571	56,500
2026-03-06	4.570	4.680	4.570	4.630	4.571	88,000
2026-03-05	4.540	4.750	4.540	4.700	4.640	488,800
2026-03-04	4.450	4.500	4.430	4.440	4.383	67,700
2026-03-03	4.500	4.630	4.420	4.430	4.373	179,400
2026-03-02	4.660	4.660	4.550	4.590	4.531	118,150
2026-02-27	4.620	4.680	4.620	4.670	4.610	83,400
2026-02-26	4.630	4.690	4.620	4.670	4.610	38,900
2026-02-25	4.740	4.740	4.630	4.650	4.590	69,100
2026-02-24	4.670	4.680	4.630	4.670	4.610	36,100
2026-02-13	4.650	4.700	4.650	4.680	4.620	62,100
2026-02-12	4.620	4.660	4.620	4.660	4.600	28,800
2026-02-11	4.610	4.710	4.610	4.660	4.600	22,900
2026-02-10	4.630	4.670	4.620	4.660	4.600	26,800
2026-02-09	4.630	4.660	4.630	4.660	4.600	20,300
2026-02-06	4.510	4.660	4.510	4.630	4.571	86,500
2026-02-05	4.630	4.630	4.520	4.580	4.521	113,800
2026-02-04	4.730	4.730	4.630	4.690	4.630	59,400
2026-02-03	4.640	4.700	4.640	4.700	4.640	22,901
2026-02-02	4.670	4.670	4.630	4.660	4.600	46,400
2026-01-30	4.630	4.690	4.630	4.690	4.630	61,100
2026-01-29	4.720	4.760	4.660	4.700	4.640	132,400
2026-01-28	4.820	4.820	4.700	4.760	4.699	179,460
2026-01-27	4.840	4.840	4.780	4.820	4.758	114,500
2026-01-26	4.900	4.910	4.780	4.840	4.778	134,500
2026-01-23	4.750	4.880	4.750	4.860	4.798	131,900
2026-01-22	4.900	4.910	4.760	4.850	4.788	268,500
2026-01-21	4.590	4.920	4.590	4.910	4.847	898,855
2026-01-20	4.580	4.580	4.540	4.580	4.521	5,700
2026-01-19	4.580	4.600	4.530	4.580	4.521	173,100
2026-01-16	4.480	4.550	4.480	4.530	4.472	57,200

← NewerPage 3 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.