Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.250	7.610	7.120	7.500	7.324	6,108,862
2022-08-03	7.100	7.340	7.100	7.140	6.972	2,340,160
2022-08-02	7.320	7.370	7.030	7.130	6.963	3,725,455
2022-08-01	7.500	7.500	7.300	7.410	7.236	2,570,801
2022-07-29	7.440	7.450	7.350	7.380	7.207	2,471,200
2022-07-28	7.350	7.430	7.320	7.380	7.207	2,171,900
2022-07-27	7.290	7.370	7.260	7.360	7.187	1,776,000
2022-07-26	7.300	7.350	7.180	7.290	7.119	2,194,969
2022-07-25	7.340	7.390	7.270	7.300	7.129	2,012,000
2022-07-22	7.350	7.440	7.290	7.360	7.187	2,404,774
2022-07-21	7.350	7.400	7.290	7.320	7.148	2,617,111
2022-07-20	7.270	7.370	7.270	7.350	7.177	1,974,001
2022-07-19	7.250	7.320	7.180	7.310	7.138	2,277,153
2022-07-18	6.940	7.270	6.850	7.270	7.099	3,465,699
2022-07-15	7.170	7.170	6.930	6.930	6.767	3,473,599
2022-07-14	7.280	7.280	7.140	7.170	7.002	2,241,200
2022-07-13	7.170	7.270	7.150	7.260	7.090	1,901,081
2022-07-12	7.290	7.300	7.140	7.150	6.982	2,855,900
2022-07-11	7.380	7.390	7.260	7.290	7.119	3,168,100
2022-07-08	7.310	7.530	7.310	7.420	7.246	3,528,233
2022-07-07	7.290	7.410	7.230	7.330	7.158	3,930,333
2022-07-06	7.420	7.420	7.210	7.280	7.109	4,049,087
2022-07-05	7.400	7.460	7.300	7.430	7.256	4,308,415
2022-07-04	7.420	7.500	7.260	7.350	7.177	7,068,867
2022-07-01	7.490	7.610	7.390	7.450	7.275	5,327,696
2022-06-30	7.610	7.690	7.520	7.530	7.353	7,126,900
2022-06-29	7.680	7.830	7.530	7.640	7.461	10,630,969
2022-06-28	7.620	7.850	7.560	7.720	7.539	10,712,663
2022-06-27	7.570	7.740	7.510	7.620	7.441	11,613,782
2022-06-24	7.770	7.920	7.540	7.620	7.441	22,188,540
2022-06-23	7.190	7.960	7.130	7.960	7.773	9,297,001
2022-06-22	7.410	7.410	7.130	7.240	7.070	5,293,801
2022-06-21	7.200	7.480	7.110	7.400	7.226	9,118,885
2022-06-20	7.180	7.320	7.170	7.190	7.021	4,235,290
2022-06-17	7.250	7.280	7.100	7.240	7.070	5,073,298
2022-06-16	7.290	7.380	7.120	7.330	7.158	8,086,900
2022-06-15	7.090	7.570	7.060	7.310	7.138	11,304,157
2022-06-14	7.170	7.170	6.930	7.090	6.924	3,826,700
2022-06-13	7.110	7.220	7.040	7.220	7.051	3,889,583
2022-06-10	7.090	7.190	7.070	7.160	6.992	3,507,800
2022-06-09	7.270	7.350	7.030	7.100	6.933	3,644,900
2022-06-08	7.410	7.460	7.170	7.300	7.129	4,873,207
2022-06-07	7.500	7.560	7.350	7.410	7.236	5,629,084
2022-06-06	7.550	7.590	7.360	7.500	7.324	5,731,733
2022-06-02	7.330	7.590	7.320	7.530	7.353	7,894,200
2022-06-01	7.230	7.680	7.170	7.370	7.197	9,174,971
2022-05-31	7.290	7.700	7.170	7.390	7.168	9,766,800
2022-05-30	6.990	7.330	6.970	7.310	7.090	7,701,488
2022-05-27	6.970	7.100	6.880	6.990	6.780	5,983,300
2022-05-26	6.830	6.910	6.700	6.890	6.683	3,480,400
2022-05-25	6.710	6.850	6.700	6.830	6.625	2,457,800
2022-05-24	7.030	7.030	6.690	6.710	6.508	2,819,800
2022-05-23	7.020	7.040	6.890	6.970	6.760	3,041,984
2022-05-20	6.850	7.000	6.810	7.000	6.789	4,050,984
2022-05-19	6.650	6.860	6.580	6.840	6.634	2,228,900
2022-05-18	6.700	6.800	6.610	6.740	6.537	3,263,900
2022-05-17	6.680	6.680	6.490	6.630	6.431	2,388,200
2022-05-16	6.680	6.710	6.590	6.660	6.460	2,393,302
2022-05-13	6.540	6.730	6.500	6.650	6.450	4,034,901
2022-05-12	6.460	6.560	6.350	6.550	6.353	3,469,000

← NewerPage 18 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.