Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	3.870	3.870	3.800	3.850	3.727	4,700
2025-04-22	3.880	3.880	3.790	3.850	3.727	15,505
2025-04-21	3.830	3.840	3.830	3.840	3.717	22,400
2025-04-18	3.800	3.860	3.800	3.860	3.736	17,400
2025-04-17	3.790	3.880	3.790	3.870	3.746	50,300
2025-04-16	3.880	3.880	3.770	3.860	3.736	91,400
2025-04-15	3.850	3.950	3.840	3.880	3.756	12,100
2025-04-14	3.980	3.980	3.910	3.960	3.833	28,700
2025-04-11	3.900	3.950	3.840	3.950	3.824	29,500
2025-04-10	3.940	3.970	3.900	3.930	3.804	70,100
2025-04-09	3.690	3.860	3.690	3.860	3.736	28,400
2025-04-08	3.940	3.940	3.730	3.790	3.669	83,900
2025-04-07	3.900	4.110	3.770	3.840	3.717	257,330
2025-04-03	4.210	4.210	4.110	4.190	4.056	8,200
2025-04-02	4.230	4.230	4.170	4.170	4.037	19,700
2025-04-01	4.100	4.220	4.100	4.220	4.085	58,100
2025-03-31	4.170	4.260	4.090	4.100	3.969	48,500
2025-03-28	4.130	4.150	4.090	4.130	3.998	17,900
2025-03-27	4.060	4.150	3.840	4.130	3.998	169,700
2025-03-26	4.090	4.120	4.050	4.120	3.988	39,694
2025-03-25	4.100	4.100	4.070	4.100	3.969	5,400
2025-03-24	4.090	4.150	4.070	4.120	3.988	24,600
2025-03-21	4.110	4.170	4.100	4.140	4.007	9,500
2025-03-20	4.200	4.200	4.130	4.190	4.056	7,542
2025-03-19	4.200	4.210	4.120	4.180	4.046	10,500
2025-03-18	4.240	4.240	4.140	4.170	4.037	23,200
2025-03-17	4.180	4.230	4.160	4.160	4.027	29,100
2025-03-14	4.130	4.140	4.080	4.140	4.007	73,200
2025-03-13	4.120	4.120	4.050	4.110	3.978	33,400
2025-03-12	4.070	4.220	4.070	4.190	4.056	45,500
2025-03-11	4.100	4.150	4.080	4.120	3.988	9,700
2025-03-10	4.090	4.240	4.090	4.140	4.007	45,300
2025-03-07	4.260	4.260	4.100	4.140	4.007	46,800
2025-03-06	4.120	4.220	4.120	4.150	4.017	15,000
2025-03-05	4.100	4.180	4.100	4.150	4.017	13,100
2025-03-04	4.170	4.240	4.150	4.150	4.017	17,200
2025-03-03	4.240	4.240	4.130	4.210	4.075	30,500
2025-02-28	4.060	4.200	4.060	4.120	3.988	133,600
2025-02-27	4.130	4.200	4.130	4.190	4.056	46,300
2025-02-26	4.180	4.180	4.140	4.140	4.007	18,200
2025-02-25	4.120	4.210	4.120	4.180	4.046	28,000
2025-02-24	4.210	4.280	4.160	4.170	4.037	46,900
2025-02-21	4.300	4.370	4.230	4.280	4.143	45,100
2025-02-20	4.250	4.260	4.210	4.240	4.104	27,700
2025-02-19	4.160	4.250	4.160	4.250	4.114	22,202
2025-02-18	4.150	4.250	4.150	4.250	4.114	6,700
2025-02-17	4.260	4.260	4.120	4.230	4.095	145,400
2025-02-14	4.220	4.270	4.220	4.260	4.124	20,001
2025-02-13	4.410	4.410	4.280	4.280	4.143	10,700
2025-02-12	4.080	4.300	4.080	4.300	4.162	23,000
2025-02-11	4.300	4.350	4.240	4.300	4.162	10,800
2025-02-10	4.240	4.330	4.240	4.320	4.182	100,700
2025-02-07	4.180	4.240	4.060	4.240	4.104	93,605
2025-02-06	4.270	4.270	4.070	4.150	4.017	98,500
2025-02-05	4.180	4.180	4.120	4.150	4.017	18,100
2025-01-27	4.330	4.330	4.150	4.160	4.027	3,000
2025-01-24	4.240	4.240	4.130	4.190	4.056	33,905
2025-01-23	4.170	4.180	4.080	4.150	4.017	66,600
2025-01-22	4.160	4.190	4.070	4.120	3.988	29,600
2025-01-21	4.230	4.270	4.190	4.190	4.056	49,800

← NewerPage 7 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.