Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.780 | 4.060 | 3.750 | 4.060 | 3.930 | 1,083,900 |
| 2024-10-24 | 3.620 | 3.750 | 3.620 | 3.690 | 3.572 | 156,232 |
| 2024-10-23 | 3.620 | 3.680 | 3.620 | 3.630 | 3.514 | 64,700 |
| 2024-10-22 | 3.530 | 3.680 | 3.530 | 3.670 | 3.553 | 63,100 |
| 2024-10-21 | 3.640 | 3.680 | 3.620 | 3.660 | 3.543 | 147,292 |
| 2024-10-18 | 3.500 | 3.630 | 3.500 | 3.580 | 3.465 | 115,600 |
| 2024-10-17 | 3.540 | 3.550 | 3.500 | 3.500 | 3.388 | 55,900 |
| 2024-10-16 | 3.450 | 3.500 | 3.450 | 3.490 | 3.378 | 48,000 |
| 2024-10-15 | 3.550 | 3.560 | 3.470 | 3.480 | 3.369 | 98,200 |
| 2024-10-14 | 3.520 | 3.560 | 3.500 | 3.550 | 3.436 | 180,880 |
| 2024-10-11 | 3.590 | 3.590 | 3.510 | 3.510 | 3.398 | 72,200 |
| 2024-10-10 | 3.680 | 3.680 | 3.580 | 3.590 | 3.475 | 152,300 |
| 2024-10-09 | 3.600 | 3.710 | 3.560 | 3.590 | 3.475 | 186,400 |
| 2024-10-08 | 3.860 | 3.880 | 3.650 | 3.730 | 3.611 | 468,655 |
| 2024-09-30 | 3.440 | 3.590 | 3.420 | 3.530 | 3.417 | 336,750 |
| 2024-09-27 | 3.300 | 3.390 | 3.260 | 3.360 | 3.252 | 194,080 |
| 2024-09-26 | 3.210 | 3.260 | 3.210 | 3.260 | 3.156 | 134,150 |
| 2024-09-25 | 3.250 | 3.280 | 3.220 | 3.240 | 3.136 | 70,000 |
| 2024-09-24 | 3.240 | 3.280 | 3.230 | 3.230 | 3.127 | 23,600 |
| 2024-09-23 | 3.140 | 3.220 | 3.140 | 3.220 | 3.117 | 19,200 |
| 2024-09-20 | 3.180 | 3.200 | 3.140 | 3.200 | 3.098 | 49,800 |
| 2024-09-19 | 3.180 | 3.190 | 3.150 | 3.180 | 3.078 | 46,200 |
| 2024-09-18 | 3.140 | 3.170 | 3.140 | 3.150 | 3.049 | 12,400 |
| 2024-09-13 | 3.180 | 3.220 | 3.180 | 3.180 | 3.078 | 10,600 |
| 2024-09-12 | 3.170 | 3.260 | 3.150 | 3.210 | 3.107 | 49,400 |
| 2024-09-11 | 3.230 | 3.230 | 3.220 | 3.220 | 3.117 | 18,300 |
| 2024-09-10 | 3.240 | 3.290 | 3.230 | 3.280 | 3.175 | 23,600 |
| 2024-09-09 | 3.250 | 3.250 | 3.160 | 3.240 | 3.136 | 51,900 |
| 2024-09-06 | 3.220 | 3.260 | 3.210 | 3.250 | 3.146 | 90,600 |
| 2024-09-05 | 3.200 | 3.310 | 3.200 | 3.240 | 3.136 | 54,500 |
| 2024-09-04 | 3.260 | 3.270 | 3.230 | 3.260 | 3.156 | 114,250 |
| 2024-09-03 | 3.210 | 3.310 | 3.210 | 3.280 | 3.175 | 278,950 |
| 2024-09-02 | 3.400 | 3.430 | 3.210 | 3.220 | 3.117 | 375,800 |
| 2024-08-30 | 3.410 | 3.520 | 3.310 | 3.410 | 3.301 | 457,200 |
| 2024-08-29 | 3.110 | 3.400 | 3.110 | 3.370 | 3.262 | 921,050 |
| 2024-08-28 | 3.060 | 3.120 | 3.060 | 3.120 | 3.020 | 134,100 |
| 2024-08-27 | 3.080 | 3.120 | 3.080 | 3.120 | 3.020 | 85,502 |
| 2024-08-26 | 3.120 | 3.120 | 3.090 | 3.100 | 3.001 | 52,100 |
| 2024-08-23 | 3.000 | 3.120 | 3.000 | 3.120 | 3.020 | 349,700 |
| 2024-08-22 | 3.060 | 3.070 | 3.000 | 3.040 | 2.943 | 42,200 |
| 2024-08-21 | 3.050 | 3.160 | 3.050 | 3.090 | 2.991 | 121,500 |
| 2024-08-20 | 3.030 | 3.050 | 3.030 | 3.050 | 2.952 | 6,300 |
| 2024-08-19 | 3.060 | 3.060 | 3.030 | 3.030 | 2.933 | 83,700 |
| 2024-08-16 | 3.060 | 3.110 | 3.060 | 3.090 | 2.991 | 20,500 |
| 2024-08-15 | 3.080 | 3.080 | 3.050 | 3.050 | 2.952 | 7,080 |
| 2024-08-14 | 3.030 | 3.050 | 3.030 | 3.050 | 2.952 | 42,000 |
| 2024-08-13 | 3.020 | 3.080 | 3.020 | 3.070 | 2.972 | 16,000 |
| 2024-08-12 | 3.050 | 3.080 | 3.020 | 3.080 | 2.981 | 18,200 |
| 2024-08-09 | 3.040 | 3.090 | 3.040 | 3.060 | 2.962 | 17,000 |
| 2024-08-08 | 3.060 | 3.080 | 3.060 | 3.070 | 2.972 | 24,000 |
| 2024-08-07 | 3.070 | 3.070 | 3.070 | 3.070 | 2.972 | 4,700 |
| 2024-08-06 | 3.080 | 3.080 | 3.050 | 3.070 | 2.972 | 11,200 |
| 2024-08-05 | 3.100 | 3.100 | 3.040 | 3.080 | 2.981 | 24,800 |
| 2024-08-02 | 3.090 | 3.110 | 3.060 | 3.100 | 3.001 | 32,100 |
| 2024-08-01 | 3.130 | 3.130 | 3.090 | 3.120 | 3.020 | 23,800 |
| 2024-07-31 | 3.070 | 3.120 | 3.070 | 3.120 | 3.020 | 118,601 |
| 2024-07-30 | 3.100 | 3.100 | 3.070 | 3.070 | 2.972 | 13,900 |
| 2024-07-29 | 3.080 | 3.080 | 3.020 | 3.060 | 2.962 | 65,600 |
| 2024-07-26 | 3.010 | 3.060 | 3.010 | 3.050 | 2.952 | 13,900 |
| 2024-07-25 | 3.060 | 3.060 | 3.020 | 3.050 | 2.952 | 10,100 |
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.