Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.860 | 3.880 | 3.850 | 3.880 | 3.830 | 43,750 |
| 2025-07-21 | 3.820 | 3.880 | 3.820 | 3.880 | 3.830 | 115,350 |
| 2025-07-18 | 3.830 | 3.890 | 3.830 | 3.880 | 3.830 | 41,700 |
| 2025-07-17 | 3.840 | 3.850 | 3.800 | 3.840 | 3.791 | 112,900 |
| 2025-07-16 | 3.810 | 3.810 | 3.790 | 3.800 | 3.751 | 30,100 |
| 2025-07-15 | 3.850 | 3.850 | 3.760 | 3.820 | 3.771 | 58,700 |
| 2025-07-14 | 3.890 | 3.890 | 3.850 | 3.860 | 3.811 | 71,100 |
| 2025-07-11 | 3.850 | 3.890 | 3.850 | 3.890 | 3.840 | 52,700 |
| 2025-07-10 | 3.850 | 3.900 | 3.850 | 3.890 | 3.840 | 86,400 |
| 2025-07-09 | 3.930 | 3.930 | 3.870 | 3.910 | 3.860 | 201,800 |
| 2025-07-08 | 3.950 | 3.970 | 3.910 | 3.950 | 3.899 | 431,990 |
| 2025-07-07 | 3.990 | 3.990 | 3.960 | 3.980 | 3.929 | 116,573 |
| 2025-07-04 | 4.010 | 4.020 | 3.990 | 4.000 | 3.949 | 68,400 |
| 2025-07-03 | 3.980 | 4.020 | 3.980 | 4.020 | 3.969 | 18,700 |
| 2025-07-02 | 3.990 | 4.000 | 3.990 | 4.000 | 3.949 | 17,700 |
| 2025-07-01 | 3.980 | 4.010 | 3.980 | 4.000 | 3.949 | 33,300 |
| 2025-06-30 | 3.980 | 4.030 | 3.970 | 4.000 | 3.949 | 86,050 |
| 2025-06-27 | 3.980 | 4.020 | 3.960 | 4.010 | 3.959 | 27,000 |
| 2025-06-26 | 3.960 | 4.000 | 3.960 | 3.980 | 3.929 | 130,800 |
| 2025-06-25 | 3.980 | 4.020 | 3.970 | 4.000 | 3.949 | 24,000 |
| 2025-06-24 | 3.940 | 3.990 | 3.940 | 3.980 | 3.929 | 114,500 |
| 2025-06-23 | 3.940 | 3.980 | 3.930 | 3.950 | 3.899 | 34,100 |
| 2025-06-20 | 3.950 | 3.990 | 3.950 | 3.960 | 3.909 | 27,300 |
| 2025-06-19 | 4.020 | 4.030 | 3.960 | 4.020 | 3.969 | 16,100 |
| 2025-06-18 | 3.960 | 4.020 | 3.960 | 4.020 | 3.969 | 9,200 |
| 2025-06-17 | 4.020 | 4.040 | 3.970 | 4.020 | 3.969 | 12,800 |
| 2025-06-16 | 3.950 | 4.010 | 3.950 | 4.010 | 3.959 | 15,500 |
| 2025-06-13 | 4.000 | 4.000 | 3.980 | 3.980 | 3.929 | 34,300 |
| 2025-06-12 | 4.050 | 4.070 | 4.010 | 4.020 | 3.969 | 12,800 |
| 2025-06-11 | 3.990 | 4.090 | 3.940 | 4.050 | 3.998 | 49,200 |
| 2025-06-10 | 4.080 | 4.080 | 3.990 | 4.020 | 3.969 | 59,600 |
| 2025-06-09 | 3.930 | 4.050 | 3.920 | 4.050 | 3.998 | 72,250 |
| 2025-06-06 | 3.980 | 4.050 | 3.940 | 4.000 | 3.949 | 97,300 |
| 2025-06-05 | 3.970 | 3.970 | 3.900 | 3.960 | 3.909 | 62,000 |
| 2025-06-04 | 3.920 | 3.970 | 3.910 | 3.970 | 3.919 | 50,100 |
| 2025-06-03 | 3.960 | 3.960 | 3.900 | 3.920 | 3.870 | 20,800 |
| 2025-05-30 | 3.950 | 3.950 | 3.900 | 3.940 | 3.890 | 40,100 |
| 2025-05-29 | 3.900 | 3.970 | 3.890 | 3.930 | 3.880 | 69,300 |
| 2025-05-28 | 3.870 | 3.950 | 3.870 | 3.940 | 3.890 | 42,300 |
| 2025-05-27 | 4.030 | 4.030 | 3.950 | 3.970 | 3.843 | 57,400 |
| 2025-05-26 | 3.880 | 4.080 | 3.880 | 4.040 | 3.911 | 397,691 |
| 2025-05-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.717 | 17,200 |
| 2025-05-22 | 3.860 | 3.930 | 3.840 | 3.840 | 3.717 | 9,790 |
| 2025-05-21 | 3.840 | 3.870 | 3.810 | 3.850 | 3.727 | 31,050 |
| 2025-05-20 | 3.890 | 3.890 | 3.840 | 3.840 | 3.717 | 27,200 |
| 2025-05-19 | 3.880 | 3.920 | 3.800 | 3.890 | 3.765 | 45,300 |
| 2025-05-16 | 3.840 | 3.870 | 3.810 | 3.870 | 3.746 | 29,700 |
| 2025-05-15 | 3.830 | 3.880 | 3.830 | 3.870 | 3.746 | 4,700 |
| 2025-05-14 | 3.920 | 3.930 | 3.840 | 3.890 | 3.765 | 5,500 |
| 2025-05-13 | 3.890 | 3.890 | 3.840 | 3.890 | 3.765 | 15,800 |
| 2025-05-12 | 3.850 | 3.880 | 3.850 | 3.880 | 3.756 | 51,100 |
| 2025-05-09 | 3.850 | 3.950 | 3.780 | 3.880 | 3.756 | 12,500 |
| 2025-05-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.736 | 100 |
| 2025-05-07 | 3.860 | 3.860 | 3.850 | 3.850 | 3.727 | 5,700 |
| 2025-05-06 | 3.800 | 3.870 | 3.800 | 3.870 | 3.746 | 26,400 |
| 2025-04-30 | 3.850 | 3.860 | 3.830 | 3.850 | 3.727 | 10,500 |
| 2025-04-29 | 3.740 | 3.850 | 3.740 | 3.850 | 3.727 | 10,550 |
| 2025-04-28 | 3.800 | 3.800 | 3.790 | 3.790 | 3.669 | 7,400 |
| 2025-04-25 | 3.860 | 3.860 | 3.800 | 3.800 | 3.678 | 20,400 |
| 2025-04-24 | 3.830 | 3.860 | 3.800 | 3.800 | 3.678 | 38,100 |
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.