Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.550	8.730	8.460	8.680	8.476	25,587,884
2022-11-03	8.970	8.970	8.410	8.540	8.340	36,595,136
2022-11-02	8.970	8.970	8.970	8.970	8.759	7,377,400
2022-11-01	7.950	8.150	7.880	8.150	7.959	9,305,200
2022-10-31	7.960	8.070	7.810	7.950	7.763	8,092,600
2022-10-28	8.150	8.190	7.750	7.790	7.607	9,113,400
2022-10-27	8.200	8.400	8.110	8.180	7.988	9,461,384
2022-10-26	8.020	8.200	7.990	8.150	7.959	7,528,300
2022-10-25	7.930	8.080	7.760	8.010	7.822	8,625,984
2022-10-24	8.020	8.250	7.900	7.930	7.744	7,860,684
2022-10-21	8.020	8.150	7.950	8.100	7.910	7,759,200
2022-10-20	7.940	8.200	7.820	8.070	7.881	10,488,401
2022-10-19	8.030	8.120	7.970	7.980	7.793	7,492,001
2022-10-18	8.120	8.160	7.900	8.050	7.861	8,731,576
2022-10-17	7.870	8.100	7.800	8.040	7.851	8,393,700
2022-10-14	7.770	7.940	7.710	7.860	7.675	8,795,000
2022-10-13	7.660	7.810	7.580	7.700	7.519	8,638,500
2022-10-12	7.480	7.690	7.350	7.680	7.500	8,642,100
2022-10-11	7.450	7.600	7.280	7.430	7.256	7,060,300
2022-10-10	7.690	7.750	7.390	7.420	7.246	9,304,344
2022-09-30	7.900	7.950	7.680	7.700	7.519	7,964,800
2022-09-29	8.200	8.280	7.880	7.890	7.705	10,105,392
2022-09-28	8.350	8.390	8.120	8.130	7.939	12,560,136
2022-09-27	8.190	8.560	8.140	8.430	8.232	19,259,926
2022-09-26	8.490	8.550	8.080	8.130	7.939	22,904,432
2022-09-23	9.030	9.110	8.610	8.620	8.418	25,340,091
2022-09-22	9.260	9.720	9.110	9.120	8.906	44,777,245
2022-09-21	8.890	9.250	8.620	9.100	8.886	24,092,852
2022-09-20	8.820	9.100	8.670	8.980	8.769	23,357,549
2022-09-19	8.570	8.810	8.480	8.720	8.515	15,220,400
2022-09-16	8.650	8.850	8.440	8.550	8.349	17,346,850
2022-09-15	9.000	9.100	8.680	8.690	8.486	22,230,734
2022-09-14	8.740	9.260	8.720	9.130	8.916	31,450,560
2022-09-13	8.630	9.160	8.630	8.900	8.691	26,505,662
2022-09-09	8.840	8.920	8.600	8.640	8.437	25,387,565
2022-09-08	9.260	9.410	9.010	9.030	8.818	40,821,074
2022-09-07	8.770	9.060	8.760	9.010	8.798	26,065,478
2022-09-06	8.910	8.960	8.660	8.890	8.681	22,715,601
2022-09-05	8.730	9.050	8.640	8.890	8.681	23,253,764
2022-09-02	8.600	8.910	8.590	8.870	8.662	28,383,434
2022-09-01	8.620	8.700	8.450	8.620	8.418	22,636,230
2022-08-31	9.010	9.030	8.570	8.620	8.418	33,146,652
2022-08-30	9.050	9.260	8.890	9.140	8.925	42,228,520
2022-08-29	9.150	9.540	8.980	9.050	8.838	50,644,647
2022-08-26	9.700	9.920	9.560	9.560	9.336	48,556,323
2022-08-25	11.800	12.090	10.620	10.620	10.371	80,448,960
2022-08-24	13.000	13.990	11.550	11.800	11.523	110,492,872
2022-08-23	12.720	12.830	12.280	12.830	12.529	82,869,989
2022-08-22	11.660	11.660	11.660	11.660	11.386	8,319,135
2022-08-19	10.600	10.600	10.600	10.600	10.351	3,553,333
2022-08-18	9.640	9.640	9.640	9.640	9.414	4,685,300
2022-08-17	7.950	8.760	7.940	8.760	8.554	21,640,086
2022-08-16	7.850	8.000	7.800	7.960	7.773	3,656,300
2022-08-15	7.760	8.060	7.710	7.860	7.675	6,204,495
2022-08-12	7.850	7.930	7.710	7.760	7.578	4,044,700
2022-08-11	7.710	7.900	7.710	7.850	7.666	4,359,991
2022-08-10	7.650	7.780	7.580	7.710	7.529	3,482,295
2022-08-09	7.660	7.690	7.550	7.670	7.490	2,886,058
2022-08-08	7.590	7.680	7.540	7.630	7.451	4,136,311
2022-08-05	7.500	7.600	7.370	7.600	7.422	5,201,401

← NewerPage 17 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.