Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.020	4.070	4.010	4.070	4.070	10,500
2026-10-16	4.050	4.090	4.020	4.030	4.030	48,800
2026-10-15	3.990	3.990	3.950	3.980	3.980	47,700
2026-10-14	4.030	4.030	3.980	4.020	4.020	38,000
2026-10-13	4.030	4.040	4.030	4.040	4.040	6,150
2026-10-12	4.050	4.100	4.020	4.030	4.030	28,900
2026-10-09	4.050	4.090	4.020	4.090	4.090	78,000
2026-10-08	4.050	4.090	4.040	4.090	4.090	24,700
2026-09-30	4.080	4.110	4.020	4.110	4.110	7,713
2026-09-29	4.030	4.090	4.030	4.080	4.080	10,200
2026-09-28	4.050	4.130	4.050	4.050	4.050	8,600
2026-09-24	4.100	4.100	4.070	4.080	4.080	17,400
2026-09-23	4.050	4.130	4.050	4.130	4.130	2,300
2026-09-22	4.100	4.130	4.100	4.120	4.120	17,400
2026-09-21	4.140	4.170	4.100	4.130	4.130	22,300
2026-09-18	4.070	4.130	4.070	4.130	4.130	55,400
2026-09-17	4.100	4.100	3.940	4.060	4.060	44,300
2026-09-16	4.060	4.090	4.060	4.090	4.090	8,700
2026-09-15	4.090	4.090	4.030	4.070	4.070	34,000
2026-09-14	4.100	4.120	4.090	4.090	4.090	900
2026-09-11	4.080	4.100	4.040	4.100	4.100	48,500
2026-09-10	4.070	4.140	4.070	4.110	4.110	38,200
2026-09-09	4.100	4.120	4.080	4.100	4.100	28,500
2026-09-08	4.130	4.140	4.090	4.140	4.140	20,900
2026-09-07	4.080	4.140	4.080	4.100	4.100	48,800
2026-09-04	4.120	4.130	4.080	4.110	4.110	73,100
2026-09-03	4.100	4.170	4.080	4.110	4.110	122,600
2026-09-02	4.150	4.160	4.110	4.110	4.110	136,900
2026-09-01	4.170	4.200	4.160	4.180	4.180	64,500
2026-08-31	4.140	4.150	4.090	4.150	4.150	49,000
2026-08-28	4.070	4.200	4.060	4.130	4.130	231,150
2026-08-27	4.030	4.050	4.030	4.030	4.030	35,800
2026-08-26	4.030	4.060	4.020	4.030	4.030	77,200
2026-08-25	4.020	4.030	3.990	4.020	4.020	62,300
2026-08-24	3.930	3.960	3.910	3.960	3.960	89,000
2026-08-21	3.890	3.920	3.880	3.900	3.900	76,300
2026-08-20	3.840	3.900	3.840	3.900	3.900	19,200
2026-08-19	3.870	3.870	3.840	3.860	3.860	55,800
2026-08-18	3.840	3.900	3.840	3.870	3.870	16,600
2026-08-17	3.890	3.900	3.840	3.880	3.880	13,100
2026-08-14	3.880	3.880	3.850	3.850	3.850	83,500
2026-08-13	3.860	3.890	3.850	3.860	3.860	26,800
2026-08-12	3.860	3.900	3.850	3.870	3.870	64,400
2026-08-11	3.870	3.870	3.840	3.870	3.870	15,200
2026-08-10	3.840	3.890	3.830	3.890	3.890	36,650
2026-08-07	3.880	3.910	3.860	3.880	3.880	42,700
2026-08-06	3.910	3.950	3.910	3.920	3.920	31,500
2026-08-05	3.920	3.920	3.870	3.900	3.900	37,409
2026-08-04	3.900	3.950	3.820	3.870	3.870	33,900
2026-08-03	3.880	3.890	3.830	3.870	3.870	31,600
2026-07-31	3.820	3.870	3.810	3.820	3.820	93,013
2026-07-30	3.820	3.830	3.770	3.810	3.810	76,100
2026-07-29	3.850	3.850	3.620	3.790	3.790	172,613
2026-07-28	3.710	3.960	3.710	3.900	3.900	321,413
2026-07-27	3.700	3.710	3.680	3.710	3.710	21,200
2026-07-24	3.700	3.710	3.670	3.670	3.670	79,600
2026-07-23	3.680	3.710	3.640	3.710	3.710	264,500
2026-07-22	3.610	3.690	3.610	3.680	3.680	36,400
2026-07-21	3.580	3.670	3.580	3.670	3.670	77,000
2026-07-20	3.690	3.710	3.640	3.640	3.640	22,400

Page 1 of 5 · 242 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.