Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.340 | 7.470 | 7.320 | 7.470 | 7.470 | 4,606,180 |
| 2024-04-26 | 7.330 | 7.430 | 7.250 | 7.340 | 7.340 | 5,314,532 |
| 2024-04-25 | 7.390 | 7.390 | 7.290 | 7.330 | 7.330 | 3,039,252 |
| 2024-04-24 | 7.460 | 7.500 | 7.210 | 7.400 | 7.400 | 5,392,492 |
| 2024-04-23 | 7.320 | 7.550 | 7.210 | 7.460 | 7.460 | 7,901,832 |
| 2024-04-22 | 7.330 | 7.510 | 7.290 | 7.320 | 7.320 | 7,136,796 |
| 2024-04-19 | 7.350 | 7.430 | 7.190 | 7.260 | 7.260 | 10,102,600 |
| 2024-04-18 | 6.890 | 7.500 | 6.830 | 7.300 | 7.300 | 14,266,970 |
| 2024-04-17 | 6.750 | 6.820 | 6.680 | 6.820 | 6.820 | 4,436,795 |
| 2024-04-16 | 6.890 | 6.900 | 6.650 | 6.660 | 6.660 | 6,494,022 |
| 2024-04-15 | 6.870 | 7.070 | 6.770 | 6.910 | 6.910 | 4,633,510 |
| 2024-04-12 | 6.700 | 7.040 | 6.700 | 6.950 | 6.950 | 5,363,243 |
| 2024-04-11 | 6.690 | 6.740 | 6.600 | 6.660 | 6.660 | 2,313,168 |
| 2024-04-10 | 6.730 | 6.840 | 6.620 | 6.670 | 6.670 | 3,737,740 |
| 2024-04-09 | 6.770 | 6.770 | 6.650 | 6.710 | 6.710 | 3,339,292 |
| 2024-04-08 | 6.890 | 6.970 | 6.670 | 6.700 | 6.700 | 4,524,827 |
| 2024-04-03 | 7.000 | 7.040 | 6.820 | 6.890 | 6.890 | 6,253,066 |
| 2024-04-02 | 7.080 | 7.140 | 6.920 | 7.000 | 7.000 | 5,877,522 |
| 2024-04-01 | 7.050 | 7.100 | 7.010 | 7.080 | 7.080 | 2,612,398 |
| 2024-03-29 | 6.960 | 7.060 | 6.910 | 7.060 | 7.060 | 1,076,760 |
| 2024-03-28 | 7.000 | 7.030 | 6.910 | 6.960 | 6.960 | 1,744,266 |
| 2024-03-27 | 7.030 | 7.030 | 6.920 | 6.960 | 6.960 | 3,544,858 |
| 2024-03-26 | 7.070 | 7.160 | 7.010 | 7.050 | 7.050 | 3,286,724 |
| 2024-03-25 | 7.100 | 7.230 | 7.060 | 7.070 | 7.070 | 2,146,896 |
| 2024-03-22 | 7.180 | 7.200 | 7.050 | 7.110 | 7.110 | 1,915,140 |
| 2024-03-21 | 7.220 | 7.260 | 7.160 | 7.180 | 7.180 | 2,166,260 |
| 2024-03-20 | 7.160 | 7.240 | 7.140 | 7.210 | 7.210 | 1,699,700 |
| 2024-03-19 | 7.300 | 7.300 | 7.130 | 7.190 | 7.190 | 2,663,814 |
| 2024-03-18 | 7.030 | 7.280 | 7.030 | 7.230 | 7.230 | 4,478,896 |
| 2024-03-15 | 7.000 | 7.060 | 6.950 | 7.030 | 7.030 | 2,995,658 |
| 2024-03-14 | 7.080 | 7.130 | 6.910 | 7.000 | 7.000 | 3,343,673 |
| 2024-03-13 | 7.050 | 7.120 | 6.940 | 7.090 | 7.090 | 4,724,242 |
| 2024-03-12 | 7.080 | 7.080 | 6.970 | 7.050 | 7.050 | 3,904,175 |
| 2024-03-11 | 7.130 | 7.160 | 6.890 | 7.030 | 7.030 | 5,171,246 |
| 2024-03-08 | 7.320 | 7.350 | 7.100 | 7.160 | 7.160 | 2,779,746 |
| 2024-03-07 | 7.180 | 7.320 | 7.130 | 7.270 | 7.270 | 3,304,220 |
| 2024-03-06 | 7.100 | 7.180 | 7.020 | 7.120 | 7.120 | 2,797,194 |
| 2024-03-05 | 7.140 | 7.190 | 7.060 | 7.070 | 7.070 | 2,464,222 |
| 2024-03-04 | 7.140 | 7.200 | 7.020 | 7.180 | 7.180 | 3,042,354 |
| 2024-03-01 | 7.070 | 7.210 | 7.050 | 7.140 | 7.140 | 2,803,262 |
| 2024-02-29 | 6.980 | 7.180 | 6.910 | 7.070 | 7.070 | 5,632,712 |
| 2024-02-28 | 7.440 | 7.540 | 6.970 | 6.980 | 6.980 | 5,542,250 |
| 2024-02-27 | 7.450 | 7.460 | 7.330 | 7.450 | 7.450 | 2,440,003 |
| 2024-02-26 | 7.250 | 7.430 | 7.210 | 7.410 | 7.410 | 2,635,671 |
| 2024-02-23 | 7.480 | 7.500 | 7.200 | 7.270 | 7.270 | 4,981,382 |
| 2024-02-22 | 7.500 | 7.560 | 7.300 | 7.480 | 7.480 | 3,294,703 |
| 2024-02-21 | 7.580 | 7.700 | 7.480 | 7.490 | 7.490 | 3,819,168 |
| 2024-02-20 | 7.480 | 7.620 | 7.350 | 7.600 | 7.600 | 3,128,721 |
| 2024-02-19 | 7.440 | 7.590 | 7.340 | 7.500 | 7.500 | 4,725,151 |
| 2024-02-08 | 6.660 | 7.460 | 6.660 | 7.360 | 7.360 | 7,118,536 |
| 2024-02-07 | 6.750 | 6.990 | 6.490 | 6.780 | 6.780 | 8,355,291 |
| 2024-02-06 | 6.200 | 6.970 | 6.060 | 6.700 | 6.700 | 9,536,726 |
| 2024-02-05 | 6.850 | 6.920 | 6.290 | 6.410 | 6.410 | 14,093,115 |
| 2024-02-02 | 7.210 | 7.400 | 6.760 | 6.980 | 6.980 | 7,807,920 |
| 2024-02-01 | 7.370 | 7.450 | 7.050 | 7.220 | 7.220 | 5,519,512 |
| 2024-01-31 | 7.650 | 7.650 | 7.250 | 7.390 | 7.390 | 6,710,460 |
| 2024-01-30 | 7.800 | 7.820 | 7.600 | 7.680 | 7.680 | 5,118,950 |
| 2024-01-29 | 7.580 | 7.950 | 7.490 | 7.860 | 7.860 | 7,143,958 |
| 2024-01-26 | 7.570 | 7.680 | 7.440 | 7.610 | 7.610 | 3,575,092 |
| 2024-01-25 | 7.440 | 7.570 | 7.430 | 7.530 | 7.530 | 3,316,422 |
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.