Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.460	10.540	10.400	10.490	10.297	2,920,894
2023-07-28	10.460	10.520	10.300	10.480	10.287	3,716,000
2023-07-27	10.660	10.690	10.460	10.500	10.307	3,447,200
2023-07-26	10.760	10.760	10.620	10.660	10.464	3,457,501
2023-07-25	10.640	10.870	10.640	10.790	10.592	3,770,900
2023-07-24	10.630	10.690	10.520	10.620	10.425	2,976,500
2023-07-21	10.650	10.750	10.500	10.630	10.435	3,514,100
2023-07-20	10.920	10.980	10.650	10.700	10.503	4,431,994
2023-07-19	10.880	10.970	10.810	10.920	10.719	3,107,300
2023-07-18	11.000	11.150	10.890	10.930	10.729	3,568,400
2023-07-17	11.230	11.280	10.980	11.060	10.857	4,493,900
2023-07-14	10.900	11.210	10.810	11.150	10.945	7,438,900
2023-07-13	10.690	11.000	10.670	10.900	10.700	5,224,424
2023-07-12	10.990	11.040	10.620	10.660	10.464	6,041,800
2023-07-11	11.110	11.120	10.690	11.000	10.798	9,368,300
2023-07-10	11.050	11.620	11.000	11.210	11.004	10,791,050
2023-07-07	11.050	11.390	10.890	11.210	11.004	7,923,700
2023-07-06	10.920	11.200	10.860	11.040	10.837	4,152,402
2023-07-05	11.000	11.010	10.900	10.910	10.709	2,527,981
2023-07-04	10.910	11.100	10.870	11.030	10.827	2,677,800
2023-07-03	11.060	11.270	10.860	10.900	10.700	4,597,000
2023-06-30	10.720	11.070	10.630	11.000	10.798	6,019,184
2023-06-29	10.600	10.850	10.520	10.710	10.513	5,969,900
2023-06-28	11.030	11.030	10.270	10.510	10.317	9,364,265
2023-06-27	10.810	11.130	10.790	11.060	10.857	3,606,100
2023-06-26	11.080	11.140	10.770	10.830	10.631	5,553,416
2023-06-21	11.270	11.440	11.130	11.140	10.935	3,925,716
2023-06-20	11.500	11.580	11.300	11.310	11.102	4,057,100
2023-06-19	11.340	11.570	11.330	11.530	11.318	5,609,258
2023-06-16	11.460	11.500	11.310	11.380	11.171	5,651,424
2023-06-15	11.330	11.560	11.260	11.450	11.239	8,114,041
2023-06-14	11.300	11.410	11.160	11.320	11.112	5,238,500
2023-06-13	10.830	11.350	10.810	11.290	11.082	9,518,952
2023-06-12	10.820	10.980	10.770	10.870	10.670	4,217,502
2023-06-09	10.930	10.980	10.770	10.880	10.680	3,898,200
2023-06-08	10.990	11.000	10.740	10.930	10.729	5,663,370
2023-06-07	10.880	11.080	10.860	10.970	10.768	6,260,300
2023-06-06	11.200	11.290	10.730	10.950	10.749	16,819,132
2023-06-05	11.080	11.800	11.010	11.570	11.298	16,664,892
2023-06-02	11.400	11.600	11.110	11.190	10.927	10,205,596
2023-06-01	11.320	11.460	11.150	11.190	10.927	10,591,416
2023-05-31	11.080	11.460	11.030	11.380	11.113	14,055,300
2023-05-30	11.030	11.160	10.990	11.100	10.839	6,617,800
2023-05-29	11.030	11.160	10.880	11.100	10.839	8,635,865
2023-05-26	10.650	11.040	10.570	10.990	10.732	11,155,120
2023-05-25	10.530	10.780	10.510	10.650	10.400	5,767,400
2023-05-24	10.540	10.660	10.470	10.580	10.332	5,821,617
2023-05-23	10.400	10.750	10.350	10.620	10.371	9,267,674
2023-05-22	10.290	10.470	10.260	10.430	10.185	3,878,000
2023-05-19	10.210	10.650	10.210	10.320	10.078	6,588,168
2023-05-18	10.130	10.310	10.130	10.210	9.970	4,679,648
2023-05-17	10.220	10.220	9.990	10.140	9.902	6,710,400
2023-05-16	10.000	10.560	9.960	10.220	9.980	11,462,700
2023-05-15	10.110	10.220	9.880	10.010	9.775	4,700,900
2023-05-12	10.110	10.270	10.100	10.130	9.892	4,254,500
2023-05-11	10.060	10.250	9.990	10.140	9.902	5,180,300
2023-05-10	9.960	10.090	9.920	10.010	9.775	4,354,900
2023-05-09	10.080	10.360	9.950	10.090	9.853	5,813,000
2023-05-08	9.980	10.140	9.820	10.100	9.863	4,558,400
2023-05-05	10.060	10.090	9.860	9.920	9.687	3,944,432

← NewerPage 14 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.