Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.090	10.650	10.090	10.590	10.395	18,780,486
2024-01-23	10.400	10.400	9.870	10.220	10.032	28,183,122
2024-01-22	10.570	11.680	10.450	10.970	10.768	29,999,801
2024-01-19	10.490	10.850	10.420	10.620	10.425	8,121,940
2024-01-18	10.470	10.610	10.200	10.510	10.317	11,530,900
2024-01-17	10.750	11.300	10.590	10.600	10.405	11,935,600
2024-01-16	10.970	10.970	10.600	10.780	10.582	3,681,369
2024-01-15	10.810	11.020	10.760	10.940	10.739	2,514,700
2024-01-12	10.950	11.070	10.810	10.850	10.650	3,352,600
2024-01-11	10.780	11.060	10.760	10.960	10.758	3,781,940
2024-01-10	11.030	11.030	10.710	10.820	10.621	3,813,300
2024-01-09	11.100	11.270	10.870	10.990	10.788	4,168,600
2024-01-08	11.270	11.290	11.020	11.020	10.817	4,446,100
2024-01-05	11.430	11.540	11.160	11.230	11.023	5,914,100
2024-01-04	11.500	11.790	11.440	11.520	11.308	5,112,300
2024-01-03	11.760	11.830	11.400	11.520	11.308	9,397,200
2024-01-02	11.710	12.050	11.660	11.960	11.740	10,294,923
2023-12-29	11.350	11.910	11.330	11.800	11.583	8,459,400
2023-12-28	11.480	11.480	11.140	11.360	11.151	6,043,714
2023-12-27	11.160	11.510	11.100	11.500	11.289	6,189,614
2023-12-26	11.390	11.390	11.000	11.100	10.896	5,156,300
2023-12-25	11.160	11.460	11.130	11.400	11.190	4,058,750
2023-12-22	11.520	11.540	11.170	11.240	11.033	5,331,600
2023-12-21	11.390	11.490	11.140	11.480	11.269	6,592,700
2023-12-20	11.650	11.880	11.500	11.550	11.338	7,461,200
2023-12-19	11.400	11.670	11.380	11.620	11.406	6,225,400
2023-12-18	11.520	11.650	11.370	11.420	11.210	5,989,900
2023-12-15	11.670	11.740	11.500	11.630	11.416	3,905,100
2023-12-14	11.730	11.880	11.580	11.670	11.455	4,665,150
2023-12-13	11.550	11.900	11.530	11.680	11.465	5,317,950
2023-12-12	11.560	11.650	11.500	11.570	11.357	4,749,550
2023-12-11	11.400	11.570	11.290	11.550	11.338	5,190,100
2023-12-08	11.640	11.700	11.440	11.470	11.259	5,769,201
2023-12-07	11.490	11.630	11.480	11.590	11.377	5,200,400
2023-12-06	11.600	11.620	11.470	11.510	11.298	5,751,900
2023-12-05	11.950	11.950	11.620	11.630	11.416	6,367,100
2023-12-04	12.000	12.140	11.830	11.840	11.622	6,115,038
2023-12-01	11.990	12.100	11.840	12.040	11.819	6,072,648
2023-11-30	12.030	12.030	11.780	11.990	11.770	6,580,962
2023-11-29	12.050	12.220	12.000	12.030	11.809	8,728,409
2023-11-28	11.710	12.100	11.700	12.020	11.799	11,273,559
2023-11-27	11.700	12.010	11.650	11.760	11.544	9,452,159
2023-11-24	12.000	12.060	11.620	11.790	11.573	18,530,404
2023-11-23	12.250	12.390	11.910	12.000	11.779	34,377,740
2023-11-22	11.910	13.170	11.910	12.910	12.673	49,067,905
2023-11-21	12.000	12.250	11.850	11.970	11.750	24,020,110
2023-11-20	13.170	13.170	11.960	12.290	12.064	38,926,594
2023-11-17	13.290	13.290	13.290	13.290	13.046	0
2023-11-16	13.290	13.290	13.290	13.290	13.046	0
2023-11-15	13.290	13.290	13.290	13.290	13.046	0
2023-11-14	13.250	13.520	13.180	13.290	13.046	11,597,332
2023-11-13	12.820	13.350	12.820	13.200	12.957	16,198,700
2023-11-10	12.390	13.580	12.380	13.010	12.771	21,728,864
2023-11-09	12.600	12.800	12.250	12.360	12.133	10,717,923
2023-11-08	12.470	12.790	12.420	12.660	12.427	13,166,613
2023-11-07	12.070	12.710	11.990	12.550	12.319	16,448,484
2023-11-06	12.000	12.340	11.900	12.090	11.868	20,497,258
2023-11-03	11.300	12.220	11.250	12.000	11.779	18,697,499
2023-11-02	11.420	11.520	11.260	11.320	11.112	4,442,601
2023-11-01	11.340	11.480	11.250	11.410	11.200	6,438,600

← NewerPage 12 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.