Shenzhen Textile Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.460	8.630	8.460	8.590	8.332	2,347,500
2022-02-08	8.270	8.530	8.250	8.500	8.244	3,080,238
2022-02-07	8.330	8.440	8.190	8.330	8.079	3,213,441
2022-01-28	8.160	8.350	7.980	8.180	7.934	3,444,090
2022-01-27	8.410	8.410	8.060	8.070	7.827	3,791,744
2022-01-26	8.310	8.480	8.260	8.420	8.167	2,882,301
2022-01-25	8.790	8.870	8.280	8.280	8.031	5,527,681
2022-01-24	8.950	9.020	8.770	8.810	8.545	2,680,800
2022-01-21	8.920	9.070	8.770	8.960	8.690	3,335,654
2022-01-20	9.220	9.310	8.870	8.870	8.603	6,389,101
2022-01-19	9.260	9.410	9.180	9.330	9.049	3,382,691
2022-01-18	9.510	9.540	9.200	9.270	8.991	4,608,100
2022-01-17	9.230	9.490	9.180	9.480	9.195	4,452,813
2022-01-14	9.140	9.300	9.100	9.220	8.943	3,259,150
2022-01-13	9.340	9.340	9.160	9.170	8.894	3,071,322
2022-01-12	9.170	9.380	9.170	9.320	9.040	2,768,700
2022-01-11	9.290	9.360	9.140	9.170	8.894	2,856,300
2022-01-10	9.230	9.300	9.080	9.260	8.981	2,956,100
2022-01-07	9.410	9.520	9.180	9.230	8.952	5,220,293
2022-01-06	9.570	9.570	9.400	9.470	9.185	4,218,501
2022-01-05	9.670	9.760	9.430	9.520	9.234	6,265,334
2022-01-04	9.520	9.760	9.390	9.680	9.389	6,644,574
2021-12-31	9.300	9.530	9.230	9.500	9.214	5,405,802
2021-12-30	9.210	9.340	9.210	9.260	8.981	2,785,302
2021-12-29	9.220	9.340	9.170	9.260	8.981	3,823,798
2021-12-28	9.110	9.260	9.050	9.230	8.952	3,127,502
2021-12-27	9.020	9.130	8.950	9.070	8.797	2,648,900
2021-12-24	9.130	9.180	8.950	8.960	8.690	3,295,100
2021-12-23	9.220	9.260	9.100	9.130	8.855	3,598,700
2021-12-22	9.180	9.320	9.130	9.240	8.962	3,368,500
2021-12-21	9.060	9.220	9.030	9.200	8.923	3,076,900
2021-12-20	9.160	9.220	8.990	9.040	8.768	3,277,900
2021-12-17	9.330	9.390	9.100	9.160	8.884	4,816,600
2021-12-16	9.420	9.430	9.310	9.400	9.117	2,765,732
2021-12-15	9.350	9.490	9.320	9.400	9.117	3,387,645
2021-12-14	9.490	9.610	9.330	9.420	9.137	3,874,200
2021-12-13	9.470	9.620	9.370	9.530	9.243	4,386,800
2021-12-10	9.370	9.550	9.300	9.460	9.175	4,209,800
2021-12-09	9.360	9.470	9.300	9.350	9.069	3,534,099
2021-12-08	9.250	9.440	9.220	9.330	9.049	3,289,117
2021-12-07	9.510	9.620	9.150	9.250	8.972	4,764,300
2021-12-06	9.680	9.750	9.460	9.490	9.204	4,394,600
2021-12-03	9.550	9.940	9.550	9.660	9.369	5,786,388
2021-12-02	9.870	9.970	9.560	9.580	9.292	4,238,000
2021-12-01	9.790	9.890	9.640	9.850	9.554	4,014,700
2021-11-30	9.850	10.150	9.690	9.800	9.505	5,397,808
2021-11-29	9.780	9.940	9.560	9.790	9.495	7,622,000
2021-11-26	10.150	10.150	9.820	9.890	9.592	7,343,300
2021-11-25	10.300	10.340	10.000	10.100	9.796	6,868,200
2021-11-24	10.430	10.430	10.150	10.280	9.971	5,193,746
2021-11-23	10.380	10.520	10.280	10.430	10.116	4,007,508
2021-11-22	10.370	10.540	10.240	10.400	10.087	4,991,500
2021-11-19	10.300	10.550	10.000	10.370	10.058	9,103,669
2021-11-18	10.410	10.800	10.310	10.340	10.029	7,842,254
2021-11-17	10.180	10.580	10.020	10.540	10.223	9,514,901
2021-11-16	9.940	10.550	9.940	10.180	9.874	13,756,735
2021-11-15	10.090	10.190	9.910	9.960	9.660	6,031,735
2021-11-12	9.960	10.100	9.810	10.010	9.709	7,069,400
2021-11-11	9.750	10.070	9.690	9.940	9.641	8,393,818
2021-11-10	9.510	9.720	9.450	9.690	9.398	7,129,085

← NewerPage 20 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.