Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.600	12.180	11.460	11.950	11.669	24,809,542
2023-02-03	11.470	11.670	11.350	11.580	11.308	15,938,556
2023-02-02	11.400	11.680	11.260	11.460	11.191	17,944,184
2023-02-01	11.390	11.590	11.300	11.530	11.259	17,910,363
2023-01-31	11.140	11.950	11.010	11.490	11.220	24,615,083
2023-01-30	11.000	11.290	10.900	11.250	10.986	19,313,357
2023-01-20	11.170	11.170	10.790	10.990	10.732	24,758,357
2023-01-19	10.420	11.290	10.420	11.290	11.025	24,796,373
2023-01-18	10.390	10.420	10.250	10.260	10.019	7,361,000
2023-01-17	10.500	10.530	10.310	10.360	10.117	7,932,000
2023-01-16	10.370	10.880	10.280	10.520	10.273	12,528,300
2023-01-13	10.650	10.700	10.270	10.370	10.127	12,810,902
2023-01-12	10.290	10.750	10.150	10.730	10.478	18,325,337
2023-01-11	10.670	10.680	10.260	10.310	10.068	16,868,910
2023-01-10	10.880	10.970	10.520	10.670	10.419	19,333,392
2023-01-09	11.010	11.200	10.760	10.800	10.546	22,232,017
2023-01-06	12.000	12.060	11.240	11.240	10.976	37,126,732
2023-01-05	12.300	12.850	12.100	12.490	12.197	40,228,597
2023-01-04	13.420	13.420	11.870	12.210	11.923	67,787,686
2023-01-03	12.200	12.200	12.200	12.200	11.914	1,463,934
2022-12-30	11.090	11.090	11.090	11.090	10.830	0
2022-12-29	11.090	11.090	11.090	11.090	10.830	0
2022-12-28	11.090	11.090	11.090	11.090	10.830	0
2022-12-27	11.090	11.090	11.090	11.090	10.830	0
2022-12-26	11.090	11.090	11.090	11.090	10.830	0
2022-12-23	11.090	11.090	11.090	11.090	10.830	0
2022-12-22	11.090	11.090	11.090	11.090	10.830	0
2022-12-21	11.090	11.090	11.090	11.090	10.830	0
2022-12-20	11.090	11.090	11.090	11.090	10.830	0
2022-12-19	11.090	11.090	11.090	11.090	10.830	0
2022-12-16	11.280	11.570	10.940	11.090	10.830	31,602,800
2022-12-15	10.800	11.380	10.730	11.240	10.976	31,456,944
2022-12-14	10.810	11.030	10.550	10.840	10.585	29,513,202
2022-12-13	10.090	11.190	10.070	10.730	10.478	39,615,129
2022-12-12	10.010	10.390	9.670	10.290	10.048	29,172,240
2022-12-09	9.900	10.130	9.850	10.130	9.892	19,639,616
2022-12-08	10.110	10.210	9.890	9.920	9.687	25,791,705
2022-12-07	10.460	10.650	10.020	10.150	9.912	43,280,766
2022-12-06	11.300	11.470	11.030	11.030	10.771	49,068,168
2022-12-05	11.660	12.760	11.550	12.260	11.972	68,552,531
2022-12-02	10.880	11.850	10.690	11.600	11.328	46,607,182
2022-12-01	11.390	11.850	11.010	11.170	10.908	42,290,083
2022-11-30	11.030	12.150	10.700	11.660	11.386	57,288,157
2022-11-29	11.550	11.990	11.220	11.370	11.103	64,254,959
2022-11-28	10.220	11.740	9.950	11.260	10.996	67,765,871
2022-11-25	10.540	11.350	10.450	10.670	10.419	63,645,690
2022-11-24	12.490	12.510	10.900	10.950	10.693	98,913,906
2022-11-23	11.370	11.370	11.360	11.370	11.103	12,931,289
2022-11-22	9.280	10.340	9.190	10.340	10.097	29,863,321
2022-11-21	9.000	9.800	8.950	9.400	9.179	35,079,160
2022-11-18	8.840	9.140	8.740	9.000	8.789	17,244,301
2022-11-17	8.920	8.920	8.700	8.800	8.593	11,072,196
2022-11-16	8.910	9.050	8.790	8.950	8.740	14,700,113
2022-11-15	8.760	9.000	8.710	8.930	8.720	12,022,794
2022-11-14	9.000	9.030	8.770	8.810	8.603	14,495,143
2022-11-11	9.500	9.500	9.040	9.040	8.828	25,542,201
2022-11-10	8.910	9.470	8.850	9.300	9.082	31,285,858
2022-11-09	9.030	9.080	8.820	8.900	8.691	19,633,960
2022-11-08	9.200	9.310	8.950	9.120	8.906	27,479,586
2022-11-07	8.690	9.280	8.640	9.280	9.062	40,573,971

← NewerPage 16 of 21 · 1,212 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.