Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.450	7.630	7.260	7.440	7.440	5,044,460
2024-01-23	7.310	7.460	7.060	7.380	7.380	4,867,983
2024-01-22	7.730	7.750	7.190	7.260	7.260	4,704,845
2024-01-19	7.690	7.810	7.580	7.730	7.730	3,311,222
2024-01-18	7.690	7.720	7.280	7.710	7.710	5,872,910
2024-01-17	7.870	7.950	7.730	7.790	7.790	4,851,160
2024-01-16	7.990	8.010	7.750	7.890	7.890	4,502,724
2024-01-15	7.670	8.000	7.600	7.990	7.990	6,808,040
2024-01-12	7.580	7.750	7.570	7.700	7.700	3,430,168
2024-01-11	7.430	7.620	7.420	7.620	7.620	2,935,760
2024-01-10	7.460	7.550	7.390	7.450	7.450	3,386,120
2024-01-09	7.390	7.520	7.360	7.460	7.460	8,499,968
2024-01-08	7.490	7.540	7.370	7.370	7.370	3,040,210
2024-01-05	7.600	7.650	7.440	7.500	7.500	4,393,566
2024-01-04	7.510	7.800	7.510	7.650	7.650	5,499,195
2024-01-03	7.490	7.600	7.390	7.550	7.550	4,744,490
2024-01-02	7.160	7.600	7.160	7.510	7.510	10,488,388
2023-12-29	7.180	7.190	7.080	7.120	7.120	3,654,560
2023-12-28	7.140	7.250	7.120	7.180	7.180	4,676,810
2023-12-27	7.070	7.190	7.060	7.170	7.170	3,413,272
2023-12-26	7.080	7.200	7.010	7.080	7.080	4,917,400
2023-12-25	6.960	7.050	6.860	7.030	7.030	5,551,996
2023-12-22	7.180	7.200	6.880	6.960	6.960	8,379,389
2023-12-21	6.780	7.220	6.740	7.180	7.180	12,599,712
2023-12-20	6.750	6.900	6.700	6.810	6.810	5,882,162
2023-12-19	6.760	6.810	6.640	6.700	6.700	2,855,616
2023-12-18	6.860	6.860	6.710	6.730	6.730	3,581,064
2023-12-15	6.810	6.850	6.770	6.780	6.780	1,992,575
2023-12-14	6.780	6.920	6.710	6.830	6.830	3,651,280
2023-12-13	6.910	6.970	6.750	6.750	6.750	3,301,828
2023-12-12	6.810	6.960	6.800	6.950	6.950	4,215,669
2023-12-11	6.850	6.850	6.730	6.800	6.800	4,350,168
2023-12-08	7.030	7.090	6.750	6.770	6.770	6,054,532
2023-12-07	7.100	7.160	7.000	7.030	7.030	2,495,662
2023-12-06	6.950	7.100	6.950	7.060	7.060	2,335,466
2023-12-05	7.060	7.090	6.950	6.960	6.960	2,314,268
2023-12-04	7.060	7.200	7.040	7.090	7.090	3,174,442
2023-12-01	7.060	7.130	7.020	7.030	7.030	2,306,578
2023-11-30	7.090	7.120	7.000	7.070	7.070	2,316,546
2023-11-29	7.120	7.160	7.080	7.110	7.110	2,637,560
2023-11-28	7.030	7.140	6.970	7.130	7.130	3,218,338
2023-11-27	7.060	7.120	6.980	7.020	7.020	3,282,888
2023-11-24	7.100	7.140	7.040	7.060	7.060	2,605,000
2023-11-23	7.070	7.150	7.060	7.100	7.100	2,199,460
2023-11-22	7.150	7.230	7.080	7.110	7.110	3,103,032
2023-11-21	7.260	7.260	7.140	7.160	7.160	3,540,900
2023-11-20	7.220	7.250	7.100	7.220	7.220	3,643,032
2023-11-17	7.030	7.270	7.030	7.190	7.190	5,191,994
2023-11-16	6.990	7.110	6.880	7.080	7.080	6,987,782
2023-11-15	6.940	6.950	6.850	6.940	6.940	2,900,788
2023-11-14	6.850	6.920	6.810	6.910	6.910	3,497,960
2023-11-13	6.750	6.850	6.740	6.840	6.840	2,849,242
2023-11-10	6.800	6.840	6.680	6.780	6.780	2,874,796
2023-11-09	6.730	6.760	6.680	6.730	6.730	2,979,342
2023-11-08	6.780	6.840	6.700	6.740	6.740	4,918,038
2023-11-07	6.830	6.840	6.740	6.760	6.760	3,215,739
2023-11-06	6.830	6.920	6.770	6.810	6.810	4,466,310
2023-11-03	6.840	6.900	6.810	6.830	6.830	2,844,236
2023-11-02	6.960	7.030	6.820	6.850	6.850	4,370,568
2023-11-01	6.860	7.030	6.830	6.950	6.950	5,945,354

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.