Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.480	4.550	4.480	4.530	4.472	57,200
2026-01-15	4.560	4.560	4.460	4.510	4.452	42,000
2026-01-14	4.500	4.570	4.490	4.500	4.442	162,600
2026-01-13	4.510	4.510	4.500	4.500	4.442	31,700
2026-01-12	4.560	4.580	4.500	4.500	4.442	157,600
2026-01-09	4.570	4.590	4.540	4.590	4.531	30,400
2026-01-08	4.580	4.580	4.520	4.560	4.502	23,400
2026-01-07	4.610	4.610	4.550	4.560	4.502	58,600
2026-01-06	4.600	4.610	4.580	4.610	4.551	190,427
2026-01-05	4.480	4.610	4.480	4.570	4.511	204,100
2025-12-31	4.480	4.480	4.420	4.460	4.403	34,050
2025-12-30	4.430	4.450	4.400	4.440	4.383	86,201
2025-12-29	4.400	4.470	4.380	4.450	4.393	160,600
2025-12-26	4.380	4.390	4.290	4.390	4.334	42,250
2025-12-25	4.300	4.360	4.290	4.350	4.294	24,160
2025-12-24	4.260	4.310	4.260	4.300	4.245	19,160
2025-12-23	4.380	4.380	4.300	4.310	4.255	9,500
2025-12-22	4.340	4.390	4.310	4.380	4.324	38,400
2025-12-19	4.340	4.390	4.320	4.360	4.304	27,200
2025-12-18	4.220	4.420	4.220	4.340	4.284	51,851
2025-12-17	4.220	4.260	4.220	4.260	4.205	32,900
2025-12-16	4.250	4.270	4.230	4.270	4.215	59,000
2025-12-15	4.330	4.330	4.280	4.280	4.225	15,600
2025-12-12	4.310	4.330	4.300	4.330	4.275	71,551
2025-12-11	4.360	4.360	4.330	4.330	4.275	39,100
2025-12-10	4.350	4.350	4.320	4.340	4.284	9,500
2025-12-09	4.320	4.350	4.310	4.350	4.294	55,600
2025-12-08	4.300	4.350	4.250	4.320	4.265	59,000
2025-12-05	4.250	4.300	4.240	4.300	4.245	80,459
2025-12-04	4.320	4.320	4.250	4.270	4.215	78,600
2025-12-03	4.330	4.370	4.280	4.290	4.235	71,100
2025-12-02	4.370	4.370	4.300	4.350	4.294	64,000
2025-12-01	4.360	4.380	4.360	4.370	4.314	31,000
2025-11-28	4.380	4.420	4.360	4.360	4.304	39,300
2025-11-27	4.320	4.430	4.320	4.380	4.324	86,909
2025-11-26	4.400	4.440	4.380	4.430	4.373	294,600
2025-11-25	4.390	4.440	4.370	4.390	4.334	23,100
2025-11-24	4.310	4.390	4.310	4.370	4.314	31,400
2025-11-21	4.480	4.490	4.310	4.310	4.255	194,300
2025-11-20	4.520	4.560	4.470	4.520	4.462	124,850
2025-11-19	4.580	4.580	4.530	4.540	4.482	16,950
2025-11-18	4.610	4.610	4.520	4.560	4.502	32,900
2025-11-17	4.630	4.630	4.510	4.580	4.521	37,100
2025-11-14	4.580	4.580	4.550	4.570	4.511	36,000
2025-11-13	4.590	4.590	4.530	4.570	4.511	11,500
2025-11-12	4.560	4.590	4.550	4.550	4.492	100,800
2025-11-11	4.570	4.580	4.520	4.580	4.521	52,700
2025-11-10	4.460	4.590	4.460	4.570	4.511	104,000
2025-11-07	4.570	4.570	4.530	4.560	4.502	37,700
2025-11-06	4.560	4.590	4.480	4.570	4.511	369,900
2025-11-05	4.530	4.540	4.460	4.520	4.462	118,430
2025-11-04	4.670	4.690	4.460	4.520	4.462	279,330
2025-11-03	4.690	4.700	4.650	4.670	4.610	142,700
2025-10-31	4.750	4.760	4.700	4.720	4.660	80,300
2025-10-30	4.790	4.790	4.700	4.710	4.650	170,800
2025-10-29	4.800	4.800	4.760	4.790	4.729	130,450
2025-10-28	4.680	4.770	4.680	4.750	4.689	113,500
2025-10-27	4.780	4.780	4.690	4.710	4.650	151,600
2025-10-24	4.810	4.810	4.680	4.700	4.640	370,500
2025-10-23	4.850	4.970	4.800	4.880	4.817	863,206

← NewerPage 4 of 21 · 1,216 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.