Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.160	9.300	9.100	9.260	6.189	6,003,116
2023-04-28	9.350	9.390	9.130	9.200	6.148	8,234,896
2023-04-27	8.880	9.320	8.760	9.320	6.229	14,726,908
2023-04-26	8.720	9.000	8.680	8.880	5.935	7,402,724
2023-04-25	8.740	8.820	8.630	8.740	5.841	4,981,872
2023-04-24	8.710	8.830	8.590	8.750	5.848	5,470,822
2023-04-21	8.710	8.870	8.650	8.710	5.821	7,388,346
2023-04-20	8.780	8.810	8.610	8.700	5.814	5,793,382
2023-04-19	8.780	8.880	8.710	8.810	5.888	8,439,559
2023-04-18	8.590	8.970	8.570	8.830	5.901	14,449,414
2023-04-17	8.400	8.680	8.390	8.630	5.768	11,655,826
2023-04-14	8.620	8.800	8.310	8.370	5.594	18,007,302
2023-04-13	8.080	8.180	7.990	8.170	5.460	3,318,812
2023-04-12	8.090	8.200	8.000	8.090	5.407	5,363,246
2023-04-11	7.760	8.080	7.700	8.070	5.393	6,169,702
2023-04-10	7.910	8.080	7.730	7.770	5.193	6,216,336
2023-04-07	7.790	7.980	7.690	7.890	5.273	7,641,382
2023-04-06	7.910	7.950	7.680	7.770	5.193	5,785,668
2023-04-04	8.110	8.170	7.900	7.930	5.300	5,371,100
2023-04-03	7.960	8.150	7.960	8.090	5.407	7,784,672
2023-03-31	7.980	8.220	7.900	7.990	5.340	8,683,710
2023-03-30	7.940	8.070	7.880	7.960	5.320	3,945,088
2023-03-29	8.140	8.150	7.820	8.040	5.373	9,083,956
2023-03-28	8.080	8.200	8.070	8.150	5.447	4,802,224
2023-03-27	8.430	8.430	7.990	8.060	5.387	9,237,368
2023-03-24	8.280	8.480	8.240	8.440	5.641	6,219,612
2023-03-23	8.350	8.380	8.170	8.280	5.534	5,400,103
2023-03-22	8.450	8.450	8.290	8.330	5.567	3,690,358
2023-03-21	8.270	8.490	8.250	8.470	5.661	7,891,340
2023-03-20	8.070	8.370	8.020	8.270	5.527	9,218,995
2023-03-17	8.100	8.170	8.010	8.080	5.400	6,892,755
2023-03-16	8.090	8.240	8.060	8.120	5.427	5,560,819
2023-03-15	8.140	8.270	8.100	8.110	5.420	3,820,292
2023-03-14	8.220	8.240	8.060	8.150	5.447	7,169,540
2023-03-13	8.010	8.270	7.930	8.250	5.514	11,020,983
2023-03-10	8.090	8.160	7.930	8.010	5.353	10,110,283
2023-03-09	8.170	8.200	8.040	8.100	5.413	5,209,890
2023-03-08	7.970	8.280	7.950	8.190	5.473	12,371,804
2023-03-07	8.090	8.190	7.960	7.960	5.320	9,521,891
2023-03-06	8.080	8.120	7.880	8.070	5.393	10,048,570
2023-03-03	8.240	8.340	8.050	8.060	5.387	13,358,590
2023-03-02	8.220	8.450	8.210	8.260	5.520	11,345,418
2023-03-01	8.390	8.430	8.100	8.230	5.500	18,579,394
2023-02-28	8.240	8.580	8.100	8.350	5.580	34,329,989
2023-02-27	7.730	8.050	7.690	8.000	5.347	16,838,668
2023-02-24	7.730	7.750	7.600	7.730	5.166	5,908,980
2023-02-23	7.700	7.750	7.600	7.670	5.126	6,506,710
2023-02-22	7.620	7.670	7.520	7.670	5.126	5,381,530
2023-02-21	7.640	7.650	7.530	7.610	5.086	5,452,174
2023-02-20	7.510	7.640	7.490	7.600	5.079	6,316,142
2023-02-17	7.600	7.680	7.490	7.510	5.019	8,644,288
2023-02-16	7.800	7.830	7.500	7.570	5.059	7,145,684
2023-02-15	7.840	7.840	7.740	7.770	5.193	3,381,056
2023-02-14	7.740	7.840	7.740	7.800	5.213	4,327,722
2023-02-13	7.710	7.740	7.650	7.740	5.173	4,889,570
2023-02-10	7.730	7.730	7.630	7.690	5.139	3,893,680
2023-02-09	7.620	7.720	7.560	7.720	5.159	5,802,048
2023-02-08	7.650	7.650	7.550	7.590	5.072	3,455,368
2023-02-07	7.580	7.660	7.530	7.630	5.099	4,220,932
2023-02-06	7.550	7.600	7.480	7.540	5.039	4,282,110

← NewerPage 15 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.