Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.780	7.020	6.720	6.890	6.890	6,306,095
2023-10-30	6.710	6.910	6.710	6.750	6.750	5,016,331
2023-10-27	6.550	6.890	6.510	6.790	6.790	7,235,877
2023-10-26	6.570	6.610	6.510	6.550	6.550	3,562,897
2023-10-25	6.670	6.690	6.450	6.570	6.570	7,408,525
2023-10-24	6.410	6.720	6.390	6.670	6.670	7,839,048
2023-10-23	6.540	6.610	6.350	6.380	6.380	6,267,356
2023-10-20	6.640	6.660	6.400	6.520	6.520	10,026,171
2023-10-19	6.610	6.780	6.520	6.680	6.680	4,972,526
2023-10-18	6.770	6.770	6.610	6.610	6.610	4,466,838
2023-10-17	6.610	6.830	6.590	6.740	6.740	7,037,584
2023-10-16	6.650	6.690	6.500	6.590	6.590	9,547,444
2023-10-13	6.900	6.900	6.580	6.630	6.630	16,255,599
2023-10-12	6.990	7.110	6.720	6.860	6.860	21,919,410
2023-10-11	7.810	7.950	7.060	7.070	7.070	19,851,376
2023-10-10	8.030	8.030	7.750	7.840	7.840	4,750,486
2023-10-09	8.080	8.080	7.860	7.950	7.950	5,510,526
2023-09-28	8.160	8.230	8.000	8.090	8.090	3,098,336
2023-09-27	8.130	8.190	8.080	8.130	8.130	1,907,422
2023-09-26	8.070	8.200	7.960	8.160	8.160	4,718,076
2023-09-25	7.900	8.130	7.850	8.040	8.040	3,849,720
2023-09-22	7.970	8.070	7.940	7.970	7.970	4,809,002
2023-09-21	8.110	8.230	7.710	7.940	7.940	10,923,799
2023-09-20	8.130	8.220	8.100	8.120	8.120	2,438,921
2023-09-19	8.190	8.300	8.140	8.180	8.180	2,236,759
2023-09-18	8.250	8.330	8.050	8.150	8.150	3,411,778
2023-09-15	8.210	8.250	8.120	8.190	8.190	2,512,952
2023-09-14	8.110	8.230	8.090	8.210	8.210	1,731,586
2023-09-13	8.040	8.130	8.030	8.110	8.110	1,885,532
2023-09-12	8.230	8.230	8.010	8.040	8.040	3,739,200
2023-09-11	8.170	8.270	8.110	8.190	8.190	1,957,752
2023-09-08	8.280	8.280	8.140	8.160	8.160	2,832,180
2023-09-07	8.300	8.470	8.220	8.280	8.280	2,865,538
2023-09-06	8.290	8.420	8.210	8.240	8.240	2,253,600
2023-09-05	8.270	8.400	8.210	8.330	8.330	3,145,218
2023-09-04	8.290	8.440	8.100	8.260	8.260	5,147,907
2023-09-01	8.450	8.460	8.180	8.290	8.290	4,139,319
2023-08-31	8.180	8.540	8.150	8.450	8.450	11,166,070
2023-08-30	8.040	8.330	7.990	8.120	8.120	5,060,696
2023-08-29	7.810	8.120	7.800	8.050	8.050	5,040,634
2023-08-28	8.200	8.300	7.820	7.880	7.880	4,135,820
2023-08-25	7.970	8.250	7.870	7.910	7.910	3,226,528
2023-08-24	7.850	8.060	7.800	7.930	7.930	2,274,832
2023-08-23	7.990	8.120	7.810	7.880	7.880	2,844,530
2023-08-22	8.050	8.190	7.850	7.970	7.970	3,632,130
2023-08-21	8.070	8.280	7.920	8.020	8.020	5,483,193
2023-08-18	7.970	8.500	7.970	8.040	8.040	9,929,345
2023-08-17	8.150	8.380	7.960	8.340	8.340	5,205,172
2023-08-16	8.120	8.210	8.020	8.090	8.090	3,060,186
2023-08-15	7.920	8.150	7.830	8.120	8.120	5,418,856
2023-08-14	7.950	8.050	7.840	7.880	7.880	3,119,880
2023-08-11	8.000	8.120	7.860	8.040	8.040	4,712,161
2023-08-10	7.830	8.120	7.810	7.960	7.960	5,973,834
2023-08-09	7.770	7.860	7.720	7.780	7.780	2,593,082
2023-08-08	7.940	7.990	7.800	7.840	7.840	4,293,536
2023-08-07	8.070	8.160	7.920	7.950	7.950	9,784,368
2023-08-04	8.360	8.450	8.050	8.090	8.090	5,764,620
2023-08-03	8.350	8.530	8.300	8.360	8.360	3,292,918
2023-08-02	8.330	8.550	8.190	8.440	8.440	6,518,074
2023-08-01	8.490	8.530	8.350	8.390	8.390	5,147,082

← NewerPage 13 of 21 · 1,212 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.