Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.000	9.340	8.980	9.260	9.090	4,916,500
2024-04-26	8.850	9.050	8.800	9.010	8.844	4,307,800
2024-04-25	8.790	8.980	8.700	8.870	8.707	3,370,200
2024-04-24	8.610	8.820	8.530	8.800	8.638	4,475,301
2024-04-23	8.400	8.620	8.390	8.560	8.403	4,218,300
2024-04-22	8.500	8.590	8.220	8.380	8.226	3,972,900
2024-04-19	8.830	8.860	8.570	8.590	8.432	6,082,600
2024-04-18	8.810	9.030	8.640	8.870	8.707	11,701,300
2024-04-17	8.030	8.660	8.030	8.660	8.501	7,396,899
2024-04-16	8.660	8.660	7.870	7.870	7.725	11,291,107
2024-04-15	9.210	9.240	8.550	8.740	8.579	7,367,200
2024-04-12	9.290	9.370	9.170	9.190	9.021	2,807,924
2024-04-11	9.310	9.450	9.180	9.290	9.119	3,431,423
2024-04-10	9.590	9.590	9.160	9.250	9.080	5,194,950
2024-04-09	9.390	9.620	9.330	9.610	9.433	4,702,751
2024-04-08	9.640	9.640	9.320	9.340	9.168	4,317,496
2024-04-03	9.700	9.710	9.450	9.650	9.473	4,385,900
2024-04-02	9.990	9.990	9.660	9.710	9.531	6,631,500
2024-04-01	9.550	10.060	9.520	10.050	9.865	9,790,152
2024-03-29	9.490	9.600	9.390	9.540	9.365	3,407,300
2024-03-28	9.530	9.720	9.420	9.530	9.355	10,864,150
2024-03-27	9.820	9.860	9.510	9.540	9.365	6,623,101
2024-03-26	10.000	10.090	9.670	9.860	9.679	9,585,101
2024-03-25	10.360	10.860	10.030	10.060	9.875	16,284,901
2024-03-22	10.170	10.280	10.000	10.070	9.885	5,946,200
2024-03-21	10.190	10.300	10.120	10.170	9.983	4,660,078
2024-03-20	10.110	10.200	10.040	10.190	10.003	3,919,480
2024-03-19	10.070	10.210	10.030	10.090	9.904	5,692,301
2024-03-18	9.980	10.110	9.950	10.080	9.895	6,234,553
2024-03-15	9.680	9.910	9.600	9.900	9.718	5,587,226
2024-03-14	9.760	9.820	9.600	9.730	9.551	4,162,700
2024-03-13	9.700	9.860	9.620	9.760	9.581	4,994,149
2024-03-12	9.620	9.730	9.550	9.700	9.522	4,108,800
2024-03-11	9.500	9.640	9.430	9.640	9.463	4,078,079
2024-03-08	9.460	9.500	9.310	9.450	9.276	3,301,100
2024-03-07	9.490	9.850	9.370	9.410	9.237	7,272,100
2024-03-06	9.240	9.510	9.200	9.390	9.217	4,342,100
2024-03-05	9.510	9.510	9.250	9.290	9.119	4,922,100
2024-03-04	9.470	9.660	9.330	9.490	9.316	6,231,300
2024-03-01	9.330	9.500	9.200	9.500	9.325	6,772,778
2024-02-29	8.970	9.430	8.880	9.300	9.129	10,179,601
2024-02-28	9.900	10.210	9.100	9.150	8.982	12,076,800
2024-02-27	9.350	9.900	9.210	9.880	9.698	8,359,100
2024-02-26	9.190	9.450	9.150	9.300	9.129	7,350,616
2024-02-23	9.090	9.230	8.990	9.200	9.031	8,357,898
2024-02-22	8.770	9.080	8.710	9.080	8.913	7,235,044
2024-02-21	8.770	9.080	8.700	8.780	8.619	9,951,155
2024-02-20	8.850	8.970	8.690	8.890	8.727	9,508,408
2024-02-19	8.250	8.800	8.170	8.800	8.638	19,471,740
2024-02-08	7.290	8.000	7.210	8.000	7.853	12,533,812
2024-02-07	7.500	7.590	6.980	7.270	7.136	12,755,726
2024-02-06	7.190	7.750	6.820	7.470	7.333	12,453,643
2024-02-05	8.100	8.270	7.370	7.370	7.234	10,742,613
2024-02-02	8.770	8.870	7.910	8.190	8.039	9,799,899
2024-02-01	8.960	8.990	8.400	8.740	8.579	8,044,500
2024-01-31	9.690	9.700	8.900	8.950	8.785	11,201,449
2024-01-30	10.340	10.380	9.760	9.800	9.620	9,113,794
2024-01-29	10.910	11.040	10.410	10.450	10.258	10,027,364
2024-01-26	11.000	11.500	10.850	11.030	10.827	13,156,943
2024-01-25	10.470	11.150	10.420	11.080	10.876	14,901,500

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.