Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.370 | 6.430 | 6.310 | 6.400 | 6.400 | 3,554,737 |
| 2024-07-25 | 6.330 | 6.460 | 6.290 | 6.370 | 6.370 | 3,700,940 |
| 2024-07-24 | 6.440 | 6.440 | 6.200 | 6.340 | 6.340 | 6,081,444 |
| 2024-07-23 | 6.700 | 6.700 | 6.360 | 6.370 | 6.370 | 4,710,158 |
| 2024-07-22 | 6.730 | 6.750 | 6.540 | 6.620 | 6.620 | 4,047,600 |
| 2024-07-19 | 6.610 | 6.710 | 6.570 | 6.700 | 6.700 | 2,823,600 |
| 2024-07-18 | 6.550 | 6.780 | 6.460 | 6.630 | 6.630 | 5,684,214 |
| 2024-07-17 | 6.930 | 6.940 | 6.560 | 6.600 | 6.600 | 12,765,966 |
| 2024-07-16 | 7.400 | 7.500 | 6.860 | 6.940 | 6.940 | 9,146,326 |
| 2024-07-15 | 7.530 | 7.550 | 7.400 | 7.430 | 7.430 | 1,455,380 |
| 2024-07-12 | 7.700 | 7.730 | 7.450 | 7.450 | 7.450 | 4,855,866 |
| 2024-07-11 | 7.680 | 7.840 | 7.640 | 7.670 | 7.670 | 3,612,118 |
| 2024-07-10 | 7.710 | 7.750 | 7.610 | 7.630 | 7.630 | 1,891,100 |
| 2024-07-09 | 7.620 | 7.720 | 7.570 | 7.720 | 7.720 | 2,645,494 |
| 2024-07-08 | 7.720 | 7.770 | 7.600 | 7.620 | 7.620 | 2,191,900 |
| 2024-07-05 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-07-04 | 7.470 | 7.640 | 7.470 | 7.570 | 7.570 | 3,118,426 |
| 2024-07-03 | 7.610 | 7.610 | 7.420 | 7.500 | 7.500 | 2,993,438 |
| 2024-07-02 | 7.690 | 7.720 | 7.560 | 7.610 | 7.610 | 3,202,680 |
| 2024-07-01 | 7.750 | 7.800 | 7.570 | 7.730 | 7.730 | 3,804,884 |
| 2024-06-28 | 7.670 | 7.860 | 7.670 | 7.740 | 7.740 | 4,284,483 |
| 2024-06-27 | 7.670 | 7.820 | 7.600 | 7.730 | 7.730 | 4,383,913 |
| 2024-06-26 | 7.680 | 7.700 | 7.560 | 7.680 | 7.680 | 3,729,950 |
| 2024-06-25 | 7.370 | 7.770 | 7.370 | 7.710 | 7.710 | 6,126,970 |
| 2024-06-24 | 7.420 | 7.510 | 7.380 | 7.390 | 7.390 | 2,530,440 |
| 2024-06-21 | 7.340 | 7.540 | 7.340 | 7.500 | 7.500 | 2,389,800 |
| 2024-06-20 | 7.390 | 7.480 | 7.330 | 7.390 | 7.390 | 2,690,300 |
| 2024-06-19 | 7.390 | 7.550 | 7.390 | 7.390 | 7.390 | 2,178,585 |
| 2024-06-18 | 7.300 | 7.430 | 7.300 | 7.380 | 7.380 | 1,899,102 |
| 2024-06-17 | 7.330 | 7.450 | 7.310 | 7.370 | 7.370 | 1,680,600 |
| 2024-06-14 | 7.470 | 7.470 | 7.280 | 7.380 | 7.380 | 3,097,820 |
| 2024-06-13 | 7.450 | 7.490 | 7.320 | 7.460 | 7.460 | 3,194,700 |
| 2024-06-12 | 7.540 | 7.580 | 7.430 | 7.460 | 7.460 | 2,179,200 |
| 2024-06-11 | 7.660 | 7.660 | 7.380 | 7.450 | 7.450 | 4,945,942 |
| 2024-06-07 | 7.590 | 7.720 | 7.530 | 7.630 | 7.630 | 3,342,560 |
| 2024-06-06 | 7.600 | 7.700 | 7.530 | 7.560 | 7.560 | 3,683,902 |
| 2024-06-05 | 7.840 | 7.990 | 7.590 | 7.620 | 7.620 | 5,159,776 |
| 2024-06-04 | 7.680 | 7.950 | 7.560 | 7.880 | 7.880 | 7,128,381 |
| 2024-06-03 | 7.590 | 7.980 | 7.580 | 7.670 | 7.670 | 6,317,021 |
| 2024-05-31 | 7.610 | 7.670 | 7.540 | 7.600 | 7.600 | 2,807,329 |
| 2024-05-30 | 7.510 | 7.620 | 7.500 | 7.560 | 7.560 | 2,399,376 |
| 2024-05-29 | 7.620 | 7.650 | 7.500 | 7.580 | 7.580 | 2,186,236 |
| 2024-05-28 | 7.630 | 7.650 | 7.560 | 7.570 | 7.570 | 2,234,200 |
| 2024-05-27 | 7.620 | 7.660 | 7.540 | 7.640 | 7.640 | 2,481,088 |
| 2024-05-24 | 7.580 | 7.690 | 7.390 | 7.600 | 7.600 | 4,443,480 |
| 2024-05-23 | 7.850 | 7.850 | 7.650 | 7.690 | 7.690 | 2,365,580 |
| 2024-05-22 | 8.040 | 8.040 | 7.800 | 7.860 | 7.860 | 3,634,400 |
| 2024-05-21 | 8.000 | 8.050 | 7.920 | 7.980 | 7.980 | 1,888,306 |
| 2024-05-20 | 7.760 | 8.030 | 7.760 | 7.980 | 7.980 | 3,693,662 |
| 2024-05-17 | 7.900 | 7.910 | 7.770 | 7.810 | 7.810 | 2,579,962 |
| 2024-05-16 | 8.060 | 8.130 | 7.800 | 7.870 | 7.870 | 3,004,842 |
| 2024-05-15 | 7.950 | 8.160 | 7.880 | 8.060 | 8.060 | 4,082,374 |
| 2024-05-14 | 7.860 | 8.030 | 7.830 | 7.960 | 7.960 | 6,013,140 |
| 2024-05-13 | 7.600 | 7.860 | 7.530 | 7.840 | 7.840 | 6,116,455 |
| 2024-05-10 | 7.660 | 7.780 | 7.550 | 7.580 | 7.580 | 5,010,420 |
| 2024-05-09 | 7.630 | 7.720 | 7.600 | 7.710 | 7.710 | 1,971,154 |
| 2024-05-08 | 7.700 | 7.860 | 7.600 | 7.630 | 7.630 | 2,937,480 |
| 2024-05-07 | 7.820 | 7.850 | 7.660 | 7.700 | 7.700 | 6,143,600 |
| 2024-05-06 | 7.640 | 7.980 | 7.540 | 7.810 | 7.810 | 10,375,118 |
| 2024-04-30 | 7.460 | 7.600 | 7.450 | 7.550 | 7.550 | 4,568,132 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.5600 CNY |
| 2022-06-06 | 0.3000 CNY |
| 2021-05-14 | 0.2000 CNY |
| 2020-06-10 | 0.1600 CNY |
| 2019-06-12 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.