Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.220 | 7.470 | 7.220 | 7.460 | 7.380 | 3,858,189 |
| 2024-07-25 | 7.150 | 7.350 | 7.050 | 7.210 | 7.133 | 3,648,089 |
| 2024-07-24 | 7.360 | 7.440 | 7.180 | 7.190 | 7.113 | 3,581,000 |
| 2024-07-23 | 7.580 | 7.590 | 7.370 | 7.370 | 7.291 | 3,051,236 |
| 2024-07-22 | 7.570 | 7.700 | 7.490 | 7.610 | 7.528 | 2,930,000 |
| 2024-07-19 | 7.480 | 7.660 | 7.410 | 7.590 | 7.508 | 3,818,200 |
| 2024-07-18 | 7.740 | 7.740 | 7.310 | 7.490 | 7.410 | 5,052,800 |
| 2024-07-17 | 7.730 | 7.840 | 7.680 | 7.730 | 7.647 | 4,267,600 |
| 2024-07-16 | 7.750 | 7.840 | 7.680 | 7.820 | 7.736 | 2,465,960 |
| 2024-07-15 | 7.840 | 7.930 | 7.690 | 7.770 | 7.687 | 3,323,500 |
| 2024-07-12 | 8.030 | 8.040 | 7.870 | 7.930 | 7.845 | 3,226,100 |
| 2024-07-11 | 7.730 | 8.060 | 7.700 | 8.050 | 7.964 | 4,752,900 |
| 2024-07-10 | 7.650 | 7.730 | 7.550 | 7.620 | 7.538 | 2,902,500 |
| 2024-07-09 | 7.350 | 7.670 | 7.260 | 7.660 | 7.578 | 4,577,942 |
| 2024-07-08 | 7.600 | 7.700 | 7.380 | 7.410 | 7.330 | 2,933,600 |
| 2024-07-05 | 7.650 | 7.720 | 7.510 | 7.680 | 7.598 | 2,434,713 |
| 2024-07-04 | 7.870 | 7.940 | 7.600 | 7.650 | 7.568 | 2,836,813 |
| 2024-07-03 | 7.950 | 8.010 | 7.870 | 7.880 | 7.795 | 2,198,100 |
| 2024-07-02 | 7.950 | 8.060 | 7.900 | 7.990 | 7.904 | 2,185,800 |
| 2024-07-01 | 8.020 | 8.030 | 7.750 | 7.950 | 7.865 | 3,320,400 |
| 2024-06-28 | 7.830 | 8.200 | 7.770 | 8.020 | 7.934 | 5,095,300 |
| 2024-06-27 | 8.020 | 8.140 | 7.800 | 7.810 | 7.726 | 3,408,900 |
| 2024-06-26 | 7.640 | 8.040 | 7.510 | 8.030 | 7.944 | 4,027,300 |
| 2024-06-25 | 7.780 | 7.920 | 7.550 | 7.650 | 7.568 | 3,612,100 |
| 2024-06-24 | 8.170 | 8.180 | 7.770 | 7.790 | 7.706 | 5,121,100 |
| 2024-06-21 | 8.330 | 8.330 | 8.050 | 8.200 | 8.112 | 3,065,501 |
| 2024-06-20 | 8.520 | 8.540 | 8.240 | 8.240 | 8.151 | 3,699,100 |
| 2024-06-19 | 8.620 | 8.650 | 8.430 | 8.510 | 8.419 | 3,159,877 |
| 2024-06-18 | 8.430 | 8.580 | 8.410 | 8.570 | 8.478 | 3,233,700 |
| 2024-06-17 | 8.400 | 8.550 | 8.330 | 8.470 | 8.379 | 3,090,001 |
| 2024-06-14 | 8.360 | 8.430 | 8.230 | 8.400 | 8.310 | 3,336,100 |
| 2024-06-13 | 8.320 | 8.440 | 8.300 | 8.340 | 8.250 | 3,060,800 |
| 2024-06-12 | 8.380 | 8.520 | 8.330 | 8.410 | 8.255 | 3,922,900 |
| 2024-06-11 | 8.110 | 8.400 | 8.010 | 8.400 | 8.246 | 5,289,116 |
| 2024-06-07 | 8.020 | 8.250 | 7.990 | 8.170 | 8.020 | 5,629,281 |
| 2024-06-06 | 8.300 | 8.450 | 7.900 | 7.960 | 7.814 | 6,564,984 |
| 2024-06-05 | 8.450 | 8.520 | 8.240 | 8.270 | 8.118 | 3,747,001 |
| 2024-06-04 | 8.560 | 8.600 | 8.310 | 8.490 | 8.334 | 6,068,780 |
| 2024-06-03 | 8.800 | 9.060 | 8.600 | 8.680 | 8.520 | 7,333,401 |
| 2024-05-31 | 8.620 | 8.840 | 8.590 | 8.780 | 8.619 | 3,706,600 |
| 2024-05-30 | 8.670 | 8.710 | 8.480 | 8.620 | 8.462 | 2,719,500 |
| 2024-05-29 | 8.640 | 8.750 | 8.560 | 8.610 | 8.452 | 2,839,000 |
| 2024-05-28 | 8.640 | 8.830 | 8.600 | 8.640 | 8.481 | 3,275,500 |
| 2024-05-27 | 8.680 | 8.750 | 8.440 | 8.700 | 8.540 | 3,717,700 |
| 2024-05-24 | 8.850 | 8.980 | 8.680 | 8.700 | 8.540 | 4,152,750 |
| 2024-05-23 | 8.910 | 9.000 | 8.800 | 8.840 | 8.677 | 4,007,015 |
| 2024-05-22 | 8.870 | 9.000 | 8.820 | 8.960 | 8.795 | 4,050,077 |
| 2024-05-21 | 8.800 | 8.940 | 8.710 | 8.850 | 8.687 | 5,095,700 |
| 2024-05-20 | 8.950 | 9.280 | 8.820 | 8.860 | 8.697 | 8,102,523 |
| 2024-05-17 | 8.630 | 8.890 | 8.320 | 8.840 | 8.677 | 9,880,000 |
| 2024-05-16 | 9.060 | 9.240 | 9.050 | 9.180 | 9.011 | 3,654,950 |
| 2024-05-15 | 9.020 | 9.180 | 8.920 | 9.050 | 8.884 | 3,750,077 |
| 2024-05-14 | 8.920 | 9.100 | 8.920 | 9.010 | 8.844 | 3,784,100 |
| 2024-05-13 | 9.180 | 9.190 | 8.870 | 8.900 | 8.736 | 4,958,000 |
| 2024-05-10 | 9.380 | 9.440 | 9.200 | 9.230 | 9.060 | 2,381,200 |
| 2024-05-09 | 9.320 | 9.450 | 9.300 | 9.380 | 9.208 | 2,824,100 |
| 2024-05-08 | 9.440 | 9.470 | 9.270 | 9.290 | 9.119 | 3,118,800 |
| 2024-05-07 | 9.480 | 9.530 | 9.400 | 9.440 | 9.266 | 3,656,000 |
| 2024-05-06 | 9.400 | 9.570 | 9.380 | 9.470 | 9.296 | 4,045,400 |
| 2024-04-30 | 9.230 | 9.380 | 9.140 | 9.340 | 9.168 | 5,497,250 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0480 CNY |
| 2025-05-28 | 0.0710 CNY |
| 2024-06-13 | 0.0650 CNY |
| 2023-06-06 | 0.0600 CNY |
| 2022-06-01 | 0.0500 CNY |
| 2021-05-24 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.