Shenzhen Textile Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.800 | 12.800 | 12.030 | 12.800 | 12.662 | 62,303,125 |
| 2024-10-28 | 11.640 | 11.640 | 11.640 | 11.640 | 11.515 | 6,317,051 |
| 2024-10-25 | 10.100 | 10.580 | 10.100 | 10.580 | 10.466 | 10,511,214 |
| 2024-10-24 | 9.360 | 9.990 | 9.340 | 9.620 | 9.517 | 16,192,300 |
| 2024-10-23 | 9.600 | 9.630 | 9.350 | 9.430 | 9.329 | 11,166,148 |
| 2024-10-22 | 9.500 | 9.700 | 9.400 | 9.620 | 9.517 | 11,989,400 |
| 2024-10-21 | 9.280 | 9.610 | 9.250 | 9.470 | 9.368 | 15,204,028 |
| 2024-10-18 | 9.080 | 9.400 | 9.000 | 9.270 | 9.170 | 16,403,100 |
| 2024-10-17 | 9.000 | 9.250 | 8.980 | 9.030 | 8.933 | 11,101,955 |
| 2024-10-16 | 8.810 | 9.040 | 8.800 | 8.920 | 8.824 | 8,087,650 |
| 2024-10-15 | 9.060 | 9.200 | 8.900 | 8.920 | 8.824 | 8,211,400 |
| 2024-10-14 | 8.790 | 9.100 | 8.660 | 9.060 | 8.963 | 9,932,400 |
| 2024-10-11 | 9.070 | 9.070 | 8.640 | 8.750 | 8.656 | 10,743,072 |
| 2024-10-10 | 9.140 | 9.400 | 8.830 | 9.090 | 8.992 | 14,116,000 |
| 2024-10-09 | 9.740 | 9.740 | 9.010 | 9.010 | 8.913 | 22,533,200 |
| 2024-10-08 | 10.490 | 10.490 | 9.370 | 9.980 | 9.873 | 32,697,900 |
| 2024-09-30 | 9.100 | 9.580 | 8.870 | 9.550 | 9.447 | 26,899,265 |
| 2024-09-27 | 8.630 | 8.910 | 8.500 | 8.810 | 8.715 | 17,056,100 |
| 2024-09-26 | 8.230 | 8.480 | 8.200 | 8.480 | 8.389 | 11,232,400 |
| 2024-09-25 | 8.270 | 8.460 | 8.220 | 8.240 | 8.151 | 13,171,100 |
| 2024-09-24 | 8.090 | 8.250 | 8.060 | 8.230 | 8.142 | 11,684,182 |
| 2024-09-23 | 8.110 | 8.150 | 8.040 | 8.070 | 7.983 | 7,130,700 |
| 2024-09-20 | 7.930 | 8.330 | 7.850 | 8.180 | 8.092 | 15,015,196 |
| 2024-09-19 | 7.780 | 7.950 | 7.740 | 7.950 | 7.865 | 7,296,800 |
| 2024-09-18 | 7.900 | 7.950 | 7.610 | 7.750 | 7.667 | 7,634,835 |
| 2024-09-13 | 7.960 | 8.010 | 7.850 | 7.880 | 7.795 | 9,324,985 |
| 2024-09-12 | 8.060 | 8.180 | 7.960 | 7.990 | 7.904 | 9,227,087 |
| 2024-09-11 | 8.380 | 8.380 | 8.030 | 8.090 | 8.003 | 15,292,085 |
| 2024-09-10 | 8.290 | 8.570 | 8.220 | 8.490 | 8.399 | 18,739,164 |
| 2024-09-09 | 8.200 | 8.520 | 8.050 | 8.330 | 8.241 | 17,895,849 |
| 2024-09-06 | 8.410 | 8.550 | 8.190 | 8.200 | 8.112 | 18,506,877 |
| 2024-09-05 | 8.800 | 8.810 | 8.410 | 8.520 | 8.428 | 22,505,685 |
| 2024-09-04 | 8.630 | 9.090 | 8.630 | 8.830 | 8.735 | 29,425,146 |
| 2024-09-03 | 8.770 | 9.480 | 8.770 | 9.000 | 8.903 | 40,946,411 |
| 2024-09-02 | 9.910 | 10.460 | 8.690 | 8.750 | 8.656 | 55,470,664 |
| 2024-08-30 | 9.580 | 9.580 | 8.810 | 9.580 | 9.477 | 41,745,821 |
| 2024-08-29 | 8.150 | 8.710 | 8.010 | 8.710 | 8.616 | 9,556,351 |
| 2024-08-28 | 7.680 | 8.060 | 7.590 | 7.920 | 7.835 | 12,302,400 |
| 2024-08-27 | 7.970 | 8.000 | 7.660 | 7.720 | 7.637 | 10,774,302 |
| 2024-08-26 | 7.970 | 8.160 | 7.920 | 8.030 | 7.944 | 14,098,150 |
| 2024-08-23 | 7.600 | 8.120 | 7.480 | 7.970 | 7.884 | 16,353,954 |
| 2024-08-22 | 8.020 | 8.160 | 7.690 | 7.740 | 7.657 | 15,401,706 |
| 2024-08-21 | 7.680 | 8.490 | 7.680 | 8.080 | 7.993 | 21,285,741 |
| 2024-08-20 | 7.790 | 7.900 | 7.690 | 7.720 | 7.637 | 4,352,301 |
| 2024-08-19 | 8.020 | 8.130 | 7.770 | 7.790 | 7.706 | 5,158,700 |
| 2024-08-16 | 7.930 | 8.130 | 7.930 | 8.080 | 7.993 | 6,935,700 |
| 2024-08-15 | 7.740 | 8.010 | 7.680 | 7.950 | 7.865 | 6,658,600 |
| 2024-08-14 | 7.620 | 7.840 | 7.600 | 7.770 | 7.687 | 3,662,560 |
| 2024-08-13 | 7.520 | 7.660 | 7.460 | 7.660 | 7.578 | 2,655,100 |
| 2024-08-12 | 7.600 | 7.660 | 7.480 | 7.520 | 7.439 | 3,143,800 |
| 2024-08-09 | 7.570 | 7.710 | 7.570 | 7.630 | 7.548 | 2,823,360 |
| 2024-08-08 | 7.510 | 7.640 | 7.390 | 7.580 | 7.499 | 2,991,100 |
| 2024-08-07 | 7.540 | 7.630 | 7.480 | 7.520 | 7.439 | 2,678,101 |
| 2024-08-06 | 7.500 | 7.620 | 7.430 | 7.560 | 7.479 | 2,589,800 |
| 2024-08-05 | 7.700 | 7.760 | 7.410 | 7.430 | 7.350 | 4,334,900 |
| 2024-08-02 | 7.820 | 7.930 | 7.750 | 7.790 | 7.706 | 3,150,100 |
| 2024-08-01 | 7.900 | 8.030 | 7.840 | 7.880 | 7.795 | 4,012,100 |
| 2024-07-31 | 7.540 | 7.910 | 7.530 | 7.890 | 7.805 | 4,844,000 |
| 2024-07-30 | 7.480 | 7.570 | 7.410 | 7.530 | 7.449 | 2,210,100 |
| 2024-07-29 | 7.450 | 7.600 | 7.370 | 7.540 | 7.459 | 3,071,200 |
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.