Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.630 | 4.660 | 4.540 | 4.620 | 4.561 | 254,100 |
| 2025-10-21 | 4.520 | 4.700 | 4.500 | 4.580 | 4.521 | 367,551 |
| 2025-10-20 | 4.500 | 4.560 | 4.460 | 4.470 | 4.413 | 189,101 |
| 2025-10-17 | 4.560 | 4.680 | 4.540 | 4.540 | 4.482 | 592,201 |
| 2025-10-16 | 4.580 | 4.590 | 4.520 | 4.560 | 4.502 | 258,900 |
| 2025-10-15 | 4.760 | 4.760 | 4.460 | 4.580 | 4.521 | 1,075,056 |
| 2025-10-14 | 4.970 | 5.090 | 4.820 | 4.820 | 4.758 | 1,578,749 |
| 2025-10-13 | 4.680 | 4.990 | 4.560 | 4.940 | 4.877 | 1,885,600 |
| 2025-10-10 | 4.350 | 4.560 | 4.350 | 4.550 | 4.492 | 642,109 |
| 2025-10-09 | 4.480 | 4.520 | 4.400 | 4.440 | 4.383 | 278,100 |
| 2025-09-30 | 4.390 | 4.520 | 4.390 | 4.490 | 4.432 | 280,500 |
| 2025-09-29 | 4.340 | 4.470 | 4.330 | 4.440 | 4.383 | 419,700 |
| 2025-09-26 | 4.310 | 4.380 | 4.310 | 4.320 | 4.265 | 161,900 |
| 2025-09-25 | 4.330 | 4.360 | 4.260 | 4.320 | 4.265 | 249,159 |
| 2025-09-24 | 4.210 | 4.370 | 4.210 | 4.340 | 4.284 | 697,259 |
| 2025-09-23 | 4.230 | 4.230 | 4.120 | 4.200 | 4.146 | 302,300 |
| 2025-09-22 | 4.190 | 4.260 | 4.180 | 4.230 | 4.176 | 112,900 |
| 2025-09-19 | 4.180 | 4.260 | 4.180 | 4.200 | 4.146 | 254,000 |
| 2025-09-18 | 4.310 | 4.310 | 4.180 | 4.180 | 4.126 | 619,200 |
| 2025-09-17 | 4.060 | 4.340 | 4.060 | 4.320 | 4.265 | 1,068,503 |
| 2025-09-16 | 4.040 | 4.060 | 4.030 | 4.040 | 3.988 | 58,100 |
| 2025-09-15 | 4.080 | 4.090 | 4.030 | 4.030 | 3.978 | 148,900 |
| 2025-09-12 | 4.090 | 4.090 | 4.040 | 4.050 | 3.998 | 137,200 |
| 2025-09-11 | 4.080 | 4.100 | 4.050 | 4.080 | 4.028 | 184,050 |
| 2025-09-10 | 4.050 | 4.080 | 4.040 | 4.080 | 4.028 | 115,800 |
| 2025-09-09 | 4.050 | 4.080 | 4.040 | 4.050 | 3.998 | 105,705 |
| 2025-09-08 | 4.040 | 4.130 | 4.030 | 4.080 | 4.028 | 262,600 |
| 2025-09-05 | 3.980 | 4.020 | 3.970 | 4.020 | 3.969 | 196,400 |
| 2025-09-04 | 4.050 | 4.050 | 3.970 | 4.000 | 3.949 | 211,200 |
| 2025-09-03 | 4.010 | 4.070 | 4.000 | 4.030 | 3.978 | 181,700 |
| 2025-09-02 | 4.060 | 4.060 | 4.020 | 4.050 | 3.998 | 210,851 |
| 2025-09-01 | 4.090 | 4.090 | 4.040 | 4.070 | 4.018 | 140,200 |
| 2025-08-29 | 4.060 | 4.080 | 4.030 | 4.070 | 4.018 | 125,700 |
| 2025-08-28 | 4.080 | 4.090 | 4.030 | 4.080 | 4.028 | 131,600 |
| 2025-08-27 | 4.050 | 4.060 | 4.030 | 4.030 | 3.978 | 337,500 |
| 2025-08-26 | 4.120 | 4.130 | 4.000 | 4.060 | 4.008 | 636,919 |
| 2025-08-25 | 4.080 | 4.160 | 4.080 | 4.120 | 4.067 | 360,930 |
| 2025-08-22 | 4.030 | 4.050 | 3.990 | 4.050 | 3.998 | 176,100 |
| 2025-08-21 | 4.070 | 4.070 | 4.040 | 4.050 | 3.998 | 159,100 |
| 2025-08-20 | 4.050 | 4.120 | 4.030 | 4.070 | 4.018 | 208,969 |
| 2025-08-19 | 4.080 | 4.090 | 4.040 | 4.050 | 3.998 | 273,400 |
| 2025-08-18 | 4.010 | 4.100 | 4.010 | 4.080 | 4.028 | 491,180 |
| 2025-08-15 | 3.950 | 3.990 | 3.950 | 3.980 | 3.929 | 88,800 |
| 2025-08-14 | 3.950 | 4.000 | 3.940 | 3.960 | 3.909 | 146,400 |
| 2025-08-13 | 3.980 | 4.030 | 3.950 | 3.950 | 3.899 | 281,400 |
| 2025-08-12 | 3.930 | 3.980 | 3.910 | 3.970 | 3.919 | 379,956 |
| 2025-08-11 | 3.860 | 3.930 | 3.860 | 3.920 | 3.870 | 421,150 |
| 2025-08-08 | 3.860 | 3.870 | 3.830 | 3.850 | 3.801 | 68,800 |
| 2025-08-07 | 3.830 | 3.860 | 3.820 | 3.860 | 3.811 | 142,700 |
| 2025-08-06 | 3.840 | 3.850 | 3.820 | 3.840 | 3.791 | 137,900 |
| 2025-08-05 | 3.850 | 3.870 | 3.850 | 3.870 | 3.820 | 64,100 |
| 2025-08-04 | 3.840 | 3.850 | 3.830 | 3.840 | 3.791 | 20,700 |
| 2025-08-01 | 3.820 | 3.840 | 3.800 | 3.830 | 3.781 | 127,750 |
| 2025-07-31 | 3.820 | 3.860 | 3.820 | 3.850 | 3.801 | 38,900 |
| 2025-07-30 | 3.840 | 3.870 | 3.840 | 3.860 | 3.811 | 20,800 |
| 2025-07-29 | 3.900 | 3.900 | 3.840 | 3.880 | 3.830 | 120,100 |
| 2025-07-28 | 3.900 | 3.910 | 3.840 | 3.870 | 3.820 | 225,700 |
| 2025-07-25 | 3.910 | 3.910 | 3.870 | 3.900 | 3.850 | 36,500 |
| 2025-07-24 | 3.880 | 3.910 | 3.870 | 3.910 | 3.860 | 71,050 |
| 2025-07-23 | 3.890 | 3.890 | 3.840 | 3.860 | 3.811 | 26,900 |
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.