Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.490	8.530	8.350	8.390	8.390	5,147,082
2023-07-31	8.450	8.580	8.180	8.450	8.450	6,429,830
2023-07-28	8.270	8.580	8.140	8.400	8.400	7,811,650
2023-07-27	8.420	8.480	8.120	8.360	8.360	9,619,669
2023-07-26	8.040	8.550	7.980	8.440	8.440	11,270,838
2023-07-25	7.890	8.110	7.760	8.040	8.040	9,746,823
2023-07-24	7.840	8.070	7.750	7.950	7.950	4,065,260
2023-07-21	7.770	7.920	7.700	7.840	7.840	4,473,917
2023-07-20	8.140	8.200	7.720	7.760	7.760	5,814,773
2023-07-19	7.780	8.000	7.750	7.990	7.990	5,267,309
2023-07-18	7.930	7.930	7.720	7.780	7.780	2,509,985
2023-07-17	7.770	7.890	7.700	7.870	7.870	3,085,479
2023-07-14	7.950	7.970	7.740	7.750	7.750	3,337,091
2023-07-13	7.810	7.950	7.740	7.940	7.940	6,140,452
2023-07-12	7.910	7.960	7.810	7.920	7.920	3,881,580
2023-07-11	7.820	7.960	7.710	7.950	7.950	5,720,976
2023-07-10	7.750	7.900	7.620	7.820	7.820	6,008,766
2023-07-07	7.680	7.800	7.590	7.750	7.750	5,528,898
2023-07-06	7.640	7.780	7.550	7.670	7.670	5,065,676
2023-07-05	7.610	7.750	7.560	7.650	7.650	5,120,810
2023-07-04	7.410	7.740	7.410	7.670	7.670	10,106,762
2023-07-03	7.530	7.560	7.320	7.380	7.380	5,534,258
2023-06-30	7.350	7.600	7.340	7.510	7.510	6,695,258
2023-06-29	7.480	7.560	7.360	7.390	7.390	3,418,377
2023-06-28	7.460	7.580	7.360	7.510	7.510	3,785,230
2023-06-27	7.320	7.580	7.280	7.460	7.460	6,033,886
2023-06-26	7.460	7.470	7.250	7.310	7.310	7,181,577
2023-06-21	7.610	7.650	7.420	7.450	7.450	6,456,186
2023-06-20	7.790	7.880	7.580	7.640	7.640	7,942,802
2023-06-19	7.650	7.900	7.570	7.800	7.800	10,760,502
2023-06-16	7.640	7.780	7.540	7.670	7.670	11,262,511
2023-06-15	7.840	8.100	7.580	7.630	7.630	13,952,925
2023-06-14	7.820	7.950	7.620	7.850	7.850	10,893,921
2023-06-13	7.400	7.880	7.320	7.780	7.780	20,580,196
2023-06-12	7.100	7.450	6.900	7.400	7.400	15,834,058
2023-06-09	7.070	7.260	7.010	7.140	7.140	11,556,347
2023-06-08	7.520	7.550	6.980	7.130	7.130	18,620,471
2023-06-07	7.060	7.420	7.060	7.360	7.360	24,968,260
2023-06-06	6.700	7.250	6.610	7.200	7.200	45,903,370
2023-06-05	6.100	6.690	6.100	6.690	6.690	29,557,926
2023-06-02	6.300	6.350	6.080	6.080	6.080	7,962,026
2023-06-01	6.120	6.440	6.010	6.300	6.300	13,377,720
2023-05-31	5.970	6.270	5.960	6.130	6.130	5,936,484
2023-05-30	5.830	6.000	5.740	6.000	6.000	6,167,888
2023-05-29	5.930	6.030	5.800	5.800	5.800	5,237,024
2023-05-26	8.830	8.860	8.620	8.700	5.814	4,770,570
2023-05-25	8.850	8.970	8.650	8.820	5.895	6,671,826
2023-05-24	8.950	9.080	8.800	8.910	5.955	9,343,810
2023-05-23	9.190	9.190	8.850	8.890	5.941	4,889,976
2023-05-22	9.140	9.310	9.050	9.090	6.075	7,235,088
2023-05-19	8.890	9.150	8.830	9.030	6.035	4,715,354
2023-05-18	8.930	8.990	8.810	8.930	5.968	4,265,240
2023-05-17	8.990	9.040	8.780	8.900	5.948	10,654,663
2023-05-16	9.380	9.530	8.850	8.990	6.008	12,466,230
2023-05-15	9.280	9.460	9.260	9.390	6.275	8,096,550
2023-05-12	9.550	9.550	9.320	9.360	6.255	7,193,718
2023-05-11	9.350	9.590	9.310	9.510	6.356	5,250,616
2023-05-10	9.160	9.470	9.160	9.310	6.222	6,200,348
2023-05-09	9.170	9.290	9.110	9.150	6.115	4,189,822
2023-05-08	9.260	9.310	9.110	9.160	6.122	6,654,943

← NewerPage 14 of 21 · 1,219 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.