Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.470	6.580	6.410	6.450	6.256	3,786,101
2022-05-10	6.300	6.450	6.250	6.440	6.246	1,385,100
2022-05-09	6.260	6.460	6.240	6.370	6.178	2,283,900
2022-05-06	6.190	6.290	6.160	6.270	6.081	2,664,407
2022-05-05	6.420	6.510	6.340	6.390	6.198	2,780,043
2022-04-29	6.300	6.530	6.300	6.420	6.227	5,172,600
2022-04-28	6.440	6.440	6.120	6.250	6.062	2,176,584
2022-04-27	6.250	6.500	6.180	6.380	6.188	2,642,800
2022-04-26	6.590	6.710	6.340	6.360	6.169	1,731,400
2022-04-25	7.020	7.050	6.500	6.610	6.411	3,059,254
2022-04-22	7.020	7.180	6.900	7.100	6.886	2,022,612
2022-04-21	7.220	7.300	6.900	6.980	6.770	2,309,600
2022-04-20	7.220	7.370	7.180	7.260	7.042	1,359,600
2022-04-19	7.190	7.300	7.150	7.240	7.022	862,500
2022-04-18	7.210	7.210	6.950	7.190	6.974	1,663,300
2022-04-15	7.510	7.520	7.200	7.230	7.012	3,126,000
2022-04-14	7.440	7.720	7.330	7.580	7.352	5,459,800
2022-04-13	7.600	7.600	7.440	7.450	7.226	1,485,900
2022-04-12	7.600	7.630	7.370	7.610	7.381	3,246,900
2022-04-11	7.820	7.880	7.590	7.600	7.371	2,809,400
2022-04-08	7.880	7.990	7.700	7.780	7.546	2,236,501
2022-04-07	7.980	7.990	7.860	7.860	7.624	3,230,600
2022-04-06	7.810	8.020	7.730	7.990	7.750	5,208,811
2022-04-01	7.790	7.840	7.690	7.820	7.585	2,073,010
2022-03-31	7.730	7.880	7.700	7.810	7.575	2,682,401
2022-03-30	7.690	7.820	7.640	7.770	7.536	2,172,700
2022-03-29	7.820	7.830	7.650	7.650	7.420	1,898,700
2022-03-28	7.860	7.860	7.660	7.820	7.585	2,130,800
2022-03-25	7.820	7.950	7.780	7.810	7.575	1,820,300
2022-03-24	7.900	7.900	7.770	7.810	7.575	1,528,162
2022-03-23	7.970	8.010	7.840	7.870	7.633	2,469,900
2022-03-22	8.020	8.030	7.900	7.960	7.721	2,060,502
2022-03-21	8.000	8.050	7.850	7.970	7.730	2,390,407
2022-03-18	7.910	8.040	7.860	8.000	7.759	3,149,364
2022-03-17	7.970	8.040	7.870	7.970	7.730	4,430,362
2022-03-16	7.760	7.950	7.560	7.900	7.662	3,609,848
2022-03-15	8.070	8.080	7.670	7.680	7.449	2,745,202
2022-03-14	7.980	8.230	7.970	8.120	7.876	2,874,154
2022-03-11	8.080	8.110	7.860	8.080	7.837	2,423,132
2022-03-10	8.160	8.240	8.010	8.140	7.895	4,151,454
2022-03-09	8.120	8.190	7.680	7.960	7.721	3,216,500
2022-03-08	8.200	8.240	8.030	8.120	7.876	2,682,687
2022-03-07	8.250	8.370	8.180	8.250	8.002	2,042,479
2022-03-04	8.420	8.460	8.250	8.300	8.050	2,958,102
2022-03-03	8.770	8.800	8.360	8.490	8.235	3,103,202
2022-03-02	8.420	8.540	8.350	8.490	8.235	2,447,534
2022-03-01	8.440	8.560	8.370	8.470	8.215	2,648,300
2022-02-28	8.450	8.450	8.280	8.370	8.118	1,699,360
2022-02-25	8.400	8.630	8.400	8.460	8.205	2,606,500
2022-02-24	8.570	8.670	8.260	8.350	8.099	4,199,468
2022-02-23	8.600	8.700	8.550	8.640	8.380	3,004,321
2022-02-22	8.650	8.680	8.510	8.550	8.293	2,500,000
2022-02-21	8.580	8.700	8.560	8.680	8.419	2,233,584
2022-02-18	8.530	8.640	8.490	8.610	8.351	1,948,367
2022-02-17	8.660	8.700	8.520	8.530	8.273	3,041,700
2022-02-16	8.860	8.930	8.590	8.660	8.399	5,746,073
2022-02-15	9.020	9.020	8.750	8.900	8.632	3,508,577
2022-02-14	8.620	9.090	8.510	8.860	8.593	4,813,791
2022-02-11	8.870	8.900	8.580	8.680	8.419	3,233,134
2022-02-10	8.600	8.970	8.500	8.870	8.603	7,026,141

← NewerPage 19 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.