Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.550	7.600	7.480	7.540	5.039	4,282,110
2023-02-03	7.680	7.730	7.520	7.560	5.052	7,638,932
2023-02-02	7.700	7.740	7.620	7.680	5.133	5,868,746
2023-02-01	7.530	7.700	7.490	7.690	5.139	9,146,433
2023-01-31	7.320	7.530	7.280	7.500	5.012	8,644,923
2023-01-30	7.380	7.470	7.320	7.350	4.912	7,400,610
2023-01-20	7.210	7.370	7.210	7.330	4.899	4,582,180
2023-01-19	7.250	7.250	7.180	7.210	4.819	3,316,964
2023-01-18	7.260	7.260	7.210	7.250	4.845	2,594,200
2023-01-17	7.280	7.300	7.200	7.220	4.825	3,278,576
2023-01-16	7.210	7.260	7.170	7.250	4.845	3,983,259
2023-01-13	7.100	7.210	7.070	7.210	4.819	3,381,560
2023-01-12	7.120	7.170	7.070	7.080	4.732	3,864,882
2023-01-11	7.300	7.300	7.100	7.110	4.752	5,821,040
2023-01-10	7.340	7.350	7.220	7.230	4.832	4,364,780
2023-01-09	7.330	7.400	7.310	7.340	4.905	4,802,630
2023-01-06	7.450	7.510	7.230	7.300	4.879	14,277,463
2023-01-05	7.690	7.740	7.480	7.500	5.012	8,119,385
2023-01-04	7.510	7.820	7.440	7.730	5.166	10,158,701
2023-01-03	7.180	7.550	7.170	7.480	4.999	10,121,105
2022-12-30	7.130	7.200	7.090	7.180	4.799	3,188,843
2022-12-29	7.220	7.240	7.090	7.100	4.745	4,358,620
2022-12-28	7.420	7.430	7.150	7.210	4.819	5,965,120
2022-12-27	7.370	7.440	7.210	7.410	4.952	7,232,204
2022-12-26	7.330	7.530	7.330	7.390	4.939	7,624,260
2022-12-23	7.500	7.630	7.210	7.300	4.879	9,661,694
2022-12-22	7.540	7.770	7.540	7.610	5.086	9,759,568
2022-12-21	7.470	7.670	7.440	7.530	5.032	5,594,386
2022-12-20	7.450	7.630	7.440	7.510	5.019	5,922,406
2022-12-19	7.690	7.790	7.440	7.490	5.006	8,868,118
2022-12-16	7.640	7.820	7.600	7.720	5.159	7,672,063
2022-12-15	7.850	8.010	7.680	7.700	5.146	10,256,316
2022-12-14	7.880	8.020	7.740	7.950	5.313	10,349,224
2022-12-13	7.930	8.260	7.820	8.000	5.347	16,647,768
2022-12-12	7.940	8.040	7.820	7.860	5.253	10,917,634
2022-12-09	8.180	8.220	7.870	8.010	5.353	18,354,504
2022-12-08	8.300	8.680	8.020	8.200	5.480	34,170,963
2022-12-07	7.650	8.350	7.550	8.350	5.580	33,306,159
2022-12-06	7.360	7.590	7.330	7.590	5.072	12,735,240
2022-12-05	7.600	7.680	7.300	7.380	4.932	16,034,162
2022-12-02	7.080	7.400	7.060	7.370	4.925	17,181,448
2022-12-01	7.030	7.110	7.000	7.080	4.732	8,138,683
2022-11-30	6.960	7.050	6.930	6.990	4.672	5,908,210
2022-11-29	6.860	6.990	6.820	6.990	4.672	8,173,095
2022-11-28	6.800	7.070	6.700	6.930	4.631	8,556,499
2022-11-25	6.880	6.950	6.820	6.880	4.598	4,548,359
2022-11-24	6.780	6.890	6.740	6.870	4.591	4,432,652
2022-11-23	6.890	6.890	6.710	6.750	4.511	6,151,110
2022-11-22	6.910	6.990	6.830	6.870	4.591	4,660,761
2022-11-21	6.820	6.930	6.740	6.910	4.618	4,587,527
2022-11-18	6.990	7.010	6.880	6.890	4.605	6,324,124
2022-11-17	7.030	7.060	6.960	7.000	4.678	5,768,959
2022-11-16	7.050	7.120	6.970	7.070	4.725	7,239,470
2022-11-15	7.150	7.150	6.980	7.050	4.712	13,824,941
2022-11-14	6.860	7.260	6.830	7.190	4.805	16,401,329
2022-11-11	6.880	7.020	6.830	6.860	4.585	7,855,876
2022-11-10	6.670	6.870	6.620	6.850	4.578	6,369,706
2022-11-09	6.780	6.810	6.720	6.730	4.498	3,411,067
2022-11-08	6.880	6.890	6.720	6.780	4.531	4,413,150
2022-11-07	6.780	6.870	6.730	6.860	4.585	4,919,530

← NewerPage 16 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.