Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.350	11.630	11.300	11.390	11.181	10,694,900
2023-10-30	10.970	11.520	10.970	11.400	11.190	9,803,895
2023-10-27	11.240	11.280	10.900	11.170	10.965	8,593,700
2023-10-26	10.920	11.330	10.750	11.290	11.082	9,429,900
2023-10-25	11.030	11.150	10.810	10.960	10.758	6,573,900
2023-10-24	10.790	10.950	10.460	10.910	10.709	7,057,600
2023-10-23	10.830	11.130	10.710	10.800	10.601	9,314,100
2023-10-20	10.940	11.090	10.700	10.800	10.601	4,561,300
2023-10-19	11.110	11.210	10.900	11.010	10.808	4,934,200
2023-10-18	11.290	11.360	11.100	11.150	10.945	4,562,700
2023-10-17	11.360	11.520	11.260	11.360	11.151	5,408,700
2023-10-16	11.530	11.530	11.230	11.310	11.102	8,267,000
2023-10-13	11.330	11.590	11.290	11.510	11.298	8,262,494
2023-10-12	11.380	11.540	11.340	11.410	11.200	9,293,700
2023-10-11	11.180	11.520	11.070	11.380	11.171	12,284,997
2023-10-10	10.640	11.410	10.640	11.220	11.014	16,760,786
2023-10-09	10.790	10.880	10.540	10.670	10.474	14,979,000
2023-09-28	9.900	10.890	9.900	10.790	10.592	15,906,984
2023-09-27	10.050	10.050	9.890	9.900	9.718	2,861,500
2023-09-26	10.040	10.160	9.960	10.050	9.865	2,361,700
2023-09-25	10.170	10.180	9.990	10.070	9.885	2,332,900
2023-09-22	10.000	10.160	9.940	10.160	9.973	2,447,800
2023-09-21	10.070	10.130	9.950	10.020	9.836	2,247,100
2023-09-20	10.160	10.280	10.080	10.120	9.934	2,395,800
2023-09-19	10.330	10.340	10.100	10.190	10.003	3,112,200
2023-09-18	10.530	10.580	10.330	10.350	10.160	3,221,400
2023-09-15	10.550	10.590	10.410	10.520	10.327	3,309,584
2023-09-14	10.480	10.560	10.450	10.520	10.327	2,817,500
2023-09-13	10.620	10.680	10.460	10.530	10.336	3,306,800
2023-09-12	10.530	10.630	10.490	10.610	10.415	2,967,100
2023-09-11	10.600	10.620	10.470	10.530	10.336	3,255,600
2023-09-08	10.520	10.710	10.440	10.580	10.385	3,597,500
2023-09-07	10.610	10.640	10.450	10.460	10.268	3,566,100
2023-09-06	10.460	10.630	10.460	10.600	10.405	3,101,300
2023-09-05	10.380	10.620	10.370	10.540	10.346	3,643,900
2023-09-04	10.150	10.480	10.060	10.480	10.287	6,487,700
2023-09-01	10.110	10.220	10.050	10.090	9.904	3,129,200
2023-08-31	10.050	10.160	10.000	10.120	9.934	3,916,501
2023-08-30	9.890	10.140	9.850	10.050	9.865	4,025,315
2023-08-29	9.390	9.870	9.380	9.840	9.659	5,142,300
2023-08-28	9.920	10.000	9.370	9.370	9.198	5,937,700
2023-08-25	9.820	9.820	9.420	9.480	9.306	3,539,900
2023-08-24	9.720	9.820	9.660	9.760	9.581	2,305,700
2023-08-23	9.760	9.910	9.610	9.710	9.531	2,726,600
2023-08-22	9.750	9.870	9.580	9.780	9.600	2,560,800
2023-08-21	9.620	9.840	9.620	9.690	9.512	1,579,800
2023-08-18	9.840	9.950	9.710	9.720	9.541	1,846,094
2023-08-17	9.770	9.870	9.660	9.850	9.669	2,713,918
2023-08-16	9.870	9.960	9.770	9.780	9.600	2,420,668
2023-08-15	10.060	10.100	9.890	9.980	9.796	1,690,400
2023-08-14	9.920	10.090	9.860	10.060	9.875	2,923,300
2023-08-11	10.250	10.300	9.990	10.000	9.816	3,506,000
2023-08-10	10.120	10.230	10.090	10.200	10.012	2,510,604
2023-08-09	10.220	10.240	10.080	10.110	9.924	1,975,300
2023-08-08	10.480	10.480	10.230	10.240	10.052	2,762,774
2023-08-07	10.480	10.510	10.380	10.400	10.209	1,822,500
2023-08-04	10.420	10.530	10.410	10.480	10.287	1,824,400
2023-08-03	10.520	10.570	10.400	10.410	10.219	2,020,600
2023-08-02	10.430	10.580	10.390	10.570	10.376	2,453,300
2023-08-01	10.560	10.560	10.320	10.420	10.228	3,647,200

← NewerPage 13 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.