Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.260 | 4.310 | 4.200 | 4.310 | 4.172 | 101,600 |
| 2025-01-17 | 4.320 | 4.330 | 4.300 | 4.330 | 4.191 | 1,600 |
| 2025-01-16 | 4.330 | 4.330 | 4.280 | 4.320 | 4.182 | 30,800 |
| 2025-01-15 | 4.260 | 4.350 | 4.260 | 4.320 | 4.182 | 21,900 |
| 2025-01-14 | 4.290 | 4.340 | 4.290 | 4.330 | 4.191 | 30,200 |
| 2025-01-13 | 4.320 | 4.320 | 4.260 | 4.280 | 4.143 | 15,500 |
| 2025-01-10 | 4.330 | 4.330 | 4.280 | 4.310 | 4.172 | 16,050 |
| 2025-01-09 | 4.300 | 4.310 | 4.290 | 4.310 | 4.172 | 26,300 |
| 2025-01-08 | 4.300 | 4.360 | 4.270 | 4.300 | 4.162 | 70,800 |
| 2025-01-07 | 4.310 | 4.400 | 4.310 | 4.370 | 4.230 | 46,900 |
| 2025-01-06 | 4.400 | 4.400 | 4.270 | 4.350 | 4.211 | 40,700 |
| 2025-01-03 | 4.400 | 4.400 | 4.330 | 4.340 | 4.201 | 46,900 |
| 2025-01-02 | 4.400 | 4.450 | 4.340 | 4.380 | 4.240 | 93,500 |
| 2024-12-31 | 4.400 | 4.480 | 4.400 | 4.450 | 4.308 | 47,100 |
| 2024-12-30 | 4.460 | 4.460 | 4.390 | 4.420 | 4.279 | 22,200 |
| 2024-12-27 | 4.480 | 4.490 | 4.430 | 4.430 | 4.288 | 33,200 |
| 2024-12-26 | 4.450 | 4.470 | 4.440 | 4.450 | 4.308 | 54,950 |
| 2024-12-25 | 4.480 | 4.530 | 4.390 | 4.450 | 4.308 | 124,100 |
| 2024-12-24 | 4.480 | 4.480 | 4.440 | 4.480 | 4.337 | 37,600 |
| 2024-12-23 | 4.480 | 4.480 | 4.420 | 4.430 | 4.288 | 133,300 |
| 2024-12-20 | 4.420 | 4.520 | 4.410 | 4.480 | 4.337 | 41,500 |
| 2024-12-19 | 4.500 | 4.510 | 4.470 | 4.500 | 4.356 | 61,800 |
| 2024-12-18 | 4.410 | 4.480 | 4.400 | 4.470 | 4.327 | 150,150 |
| 2024-12-17 | 4.560 | 4.560 | 4.400 | 4.470 | 4.327 | 130,700 |
| 2024-12-16 | 4.760 | 4.760 | 4.520 | 4.560 | 4.414 | 163,950 |
| 2024-12-13 | 4.770 | 4.770 | 4.690 | 4.690 | 4.540 | 74,200 |
| 2024-12-12 | 4.750 | 4.770 | 4.720 | 4.750 | 4.598 | 104,800 |
| 2024-12-11 | 4.730 | 4.770 | 4.730 | 4.750 | 4.598 | 122,500 |
| 2024-12-10 | 4.750 | 4.830 | 4.680 | 4.740 | 4.588 | 185,415 |
| 2024-12-09 | 4.690 | 4.770 | 4.600 | 4.680 | 4.530 | 43,700 |
| 2024-12-06 | 4.650 | 4.700 | 4.610 | 4.690 | 4.540 | 99,400 |
| 2024-12-05 | 4.770 | 4.770 | 4.620 | 4.650 | 4.501 | 78,250 |
| 2024-12-04 | 4.750 | 4.820 | 4.630 | 4.650 | 4.501 | 174,000 |
| 2024-12-03 | 4.620 | 4.880 | 4.520 | 4.750 | 4.598 | 434,600 |
| 2024-12-02 | 4.460 | 4.730 | 4.390 | 4.610 | 4.462 | 432,894 |
| 2024-11-29 | 4.320 | 4.500 | 4.320 | 4.460 | 4.317 | 346,404 |
| 2024-11-28 | 4.260 | 4.580 | 4.230 | 4.410 | 4.269 | 1,194,150 |
| 2024-11-27 | 4.140 | 4.200 | 4.110 | 4.160 | 4.027 | 79,900 |
| 2024-11-26 | 4.190 | 4.300 | 4.090 | 4.130 | 3.998 | 214,500 |
| 2024-11-25 | 4.210 | 4.210 | 4.100 | 4.160 | 4.027 | 34,900 |
| 2024-11-22 | 4.210 | 4.300 | 4.150 | 4.210 | 4.075 | 173,300 |
| 2024-11-21 | 4.160 | 4.230 | 4.160 | 4.210 | 4.075 | 52,500 |
| 2024-11-20 | 4.200 | 4.200 | 4.120 | 4.190 | 4.056 | 64,600 |
| 2024-11-19 | 4.310 | 4.310 | 4.150 | 4.170 | 4.037 | 84,600 |
| 2024-11-18 | 4.250 | 4.380 | 4.190 | 4.230 | 4.095 | 241,900 |
| 2024-11-15 | 4.150 | 4.250 | 4.150 | 4.160 | 4.027 | 184,400 |
| 2024-11-14 | 4.300 | 4.300 | 4.130 | 4.200 | 4.066 | 195,200 |
| 2024-11-13 | 4.260 | 4.300 | 4.170 | 4.290 | 4.153 | 156,900 |
| 2024-11-12 | 4.170 | 4.290 | 4.160 | 4.240 | 4.104 | 278,000 |
| 2024-11-11 | 4.130 | 4.260 | 4.130 | 4.220 | 4.085 | 255,249 |
| 2024-11-08 | 4.220 | 4.330 | 4.210 | 4.250 | 4.114 | 233,500 |
| 2024-11-07 | 4.060 | 4.230 | 4.030 | 4.230 | 4.095 | 190,301 |
| 2024-11-06 | 4.140 | 4.160 | 4.060 | 4.080 | 3.949 | 193,000 |
| 2024-11-05 | 3.900 | 4.140 | 3.900 | 4.070 | 3.940 | 231,105 |
| 2024-11-04 | 3.770 | 3.940 | 3.730 | 3.920 | 3.795 | 201,900 |
| 2024-11-01 | 4.200 | 4.200 | 3.820 | 3.850 | 3.727 | 599,842 |
| 2024-10-31 | 4.030 | 4.400 | 3.930 | 4.240 | 4.104 | 632,350 |
| 2024-10-30 | 4.300 | 4.350 | 4.010 | 4.030 | 3.901 | 685,451 |
| 2024-10-29 | 4.440 | 4.490 | 4.150 | 4.250 | 4.114 | 1,113,350 |
| 2024-10-28 | 4.090 | 4.470 | 4.090 | 4.430 | 4.288 | 1,023,642 |
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.