Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.060	10.090	9.860	9.920	9.687	3,944,432
2023-05-04	9.920	10.150	9.910	10.010	9.775	4,329,900
2023-04-28	9.650	10.100	9.600	10.030	9.795	5,660,500
2023-04-27	9.500	9.840	9.360	9.690	9.462	5,268,300
2023-04-26	9.440	9.600	9.350	9.500	9.277	3,859,800
2023-04-25	9.730	9.760	9.290	9.410	9.189	5,202,800
2023-04-24	9.850	9.990	9.600	9.720	9.492	5,748,284
2023-04-21	10.190	10.270	9.940	9.960	9.726	6,625,523
2023-04-20	10.430	10.460	10.150	10.260	10.019	7,046,500
2023-04-19	10.120	10.670	10.030	10.500	10.253	12,973,000
2023-04-18	10.130	10.180	9.990	10.150	9.912	4,607,915
2023-04-17	10.100	10.250	10.100	10.130	9.892	4,500,500
2023-04-14	10.100	10.220	9.910	10.180	9.941	6,899,900
2023-04-13	10.290	10.390	10.100	10.120	9.882	7,486,684
2023-04-12	10.210	10.670	10.190	10.370	10.127	7,986,906
2023-04-11	10.200	10.280	10.100	10.160	9.921	5,134,811
2023-04-10	10.520	10.580	10.110	10.180	9.941	8,998,311
2023-04-07	10.200	10.500	10.170	10.460	10.214	9,402,816
2023-04-06	10.380	10.400	10.020	10.160	9.921	10,456,816
2023-04-04	10.800	10.810	10.330	10.400	10.156	13,116,217
2023-04-03	10.780	10.930	10.670	10.850	10.595	10,292,600
2023-03-31	11.100	11.110	10.710	10.770	10.517	14,872,761
2023-03-30	10.600	11.450	10.590	11.230	10.966	20,217,299
2023-03-29	10.680	10.840	10.600	10.610	10.361	4,100,416
2023-03-28	10.930	10.950	10.630	10.670	10.419	5,056,539
2023-03-27	11.080	11.130	10.810	10.890	10.634	6,416,500
2023-03-24	11.000	11.230	10.900	11.070	10.810	8,585,500
2023-03-23	10.870	11.060	10.750	11.010	10.751	7,720,800
2023-03-22	10.600	10.920	10.600	10.890	10.634	8,179,300
2023-03-21	10.630	10.690	10.490	10.610	10.361	4,733,500
2023-03-20	10.510	10.710	10.510	10.650	10.400	5,058,816
2023-03-17	10.470	10.630	10.450	10.530	10.283	3,671,852
2023-03-16	10.650	10.720	10.400	10.410	10.166	5,067,626
2023-03-15	10.690	10.920	10.690	10.740	10.488	4,608,068
2023-03-14	10.660	10.820	10.350	10.690	10.439	7,091,400
2023-03-13	10.820	10.890	10.530	10.660	10.410	7,034,400
2023-03-10	11.090	11.120	10.810	10.850	10.595	6,127,800
2023-03-09	11.110	11.190	11.010	11.110	10.849	5,519,600
2023-03-08	10.940	11.180	10.890	11.140	10.878	6,090,900
2023-03-07	11.250	11.340	10.910	10.920	10.664	7,315,666
2023-03-06	11.170	11.280	11.000	11.280	11.015	6,869,601
2023-03-03	11.210	11.320	11.040	11.160	10.898	6,922,910
2023-03-02	11.300	11.440	11.160	11.180	10.918	7,316,101
2023-03-01	11.200	11.450	11.150	11.360	11.093	7,798,600
2023-02-28	10.940	11.290	10.940	11.290	11.025	10,963,882
2023-02-27	11.110	11.110	10.920	10.970	10.712	5,175,901
2023-02-24	11.050	11.190	11.030	11.110	10.849	5,645,665
2023-02-23	11.210	11.240	11.000	11.050	10.791	8,213,311
2023-02-22	11.040	11.260	11.020	11.240	10.976	6,780,300
2023-02-21	10.880	11.300	10.860	11.170	10.908	12,451,932
2023-02-20	10.760	10.900	10.600	10.870	10.615	7,202,225
2023-02-17	10.930	11.030	10.750	10.760	10.507	9,947,900
2023-02-16	11.460	11.510	10.850	10.920	10.664	18,932,785
2023-02-15	11.270	11.720	11.250	11.560	11.289	21,330,949
2023-02-14	11.360	11.400	11.240	11.290	11.025	6,918,626
2023-02-13	11.360	11.430	11.260	11.350	11.084	8,494,000
2023-02-10	11.430	11.500	11.230	11.380	11.113	9,479,100
2023-02-09	11.220	11.480	11.170	11.430	11.162	13,310,500
2023-02-08	11.460	11.480	11.190	11.200	10.937	16,054,776
2023-02-07	11.810	11.920	11.480	11.520	11.250	18,939,000

← NewerPage 15 of 21 · 1,219 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.