Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.790	6.840	6.750	6.820	4.558	5,641,958
2022-11-03	6.740	6.830	6.670	6.770	4.524	7,097,132
2022-11-02	6.670	6.810	6.590	6.740	4.504	8,616,874
2022-11-01	6.600	6.690	6.520	6.680	4.464	9,081,563
2022-10-31	6.620	6.680	6.480	6.610	4.418	6,933,374
2022-10-28	6.860	7.000	6.560	6.600	4.411	10,925,488
2022-10-27	7.010	7.090	6.780	6.910	4.618	9,844,660
2022-10-26	6.990	7.190	6.970	7.030	4.698	11,492,264
2022-10-25	7.070	7.070	6.810	7.040	4.705	10,034,976
2022-10-24	7.160	7.260	6.960	6.960	4.651	14,760,918
2022-10-21	7.510	7.590	7.180	7.180	4.799	15,213,268
2022-10-20	7.450	7.870	7.390	7.400	4.946	18,758,768
2022-10-19	7.550	7.550	7.290	7.450	4.979	16,477,412
2022-10-18	7.680	7.700	7.400	7.560	5.052	26,129,334
2022-10-17	7.760	8.030	7.650	7.820	5.226	32,413,360
2022-10-14	7.740	7.920	7.540	7.570	5.059	23,527,350
2022-10-13	7.700	7.830	7.530	7.720	5.159	17,059,966
2022-10-12	7.800	7.850	7.530	7.740	5.173	23,040,304
2022-10-11	7.640	7.800	7.400	7.800	5.213	27,101,914
2022-10-10	7.440	7.850	7.440	7.510	5.019	30,493,652
2022-09-30	7.550	7.650	7.230	7.340	4.905	25,874,632
2022-09-29	7.720	8.040	7.400	7.560	5.052	47,323,939
2022-09-28	7.110	7.690	7.100	7.690	5.139	50,625,786
2022-09-27	6.390	6.990	6.390	6.990	4.672	24,419,295
2022-09-26	6.660	6.660	6.330	6.350	4.244	6,373,238
2022-09-23	6.700	6.780	6.560	6.650	4.444	4,121,502
2022-09-22	6.770	6.850	6.690	6.710	4.484	3,198,426
2022-09-21	6.700	6.780	6.590	6.770	4.524	3,587,500
2022-09-20	6.480	6.730	6.480	6.710	4.484	6,667,738
2022-09-19	6.530	6.590	6.310	6.450	4.311	5,238,940
2022-09-16	6.650	6.740	6.500	6.520	4.357	7,118,160
2022-09-15	6.750	6.840	6.540	6.590	4.404	7,731,542
2022-09-14	6.700	6.840	6.690	6.790	4.538	6,357,876
2022-09-13	6.760	6.860	6.750	6.780	4.531	4,621,582
2022-09-09	6.810	6.880	6.720	6.750	4.511	4,959,500
2022-09-08	6.910	6.930	6.760	6.800	4.545	7,109,774
2022-09-07	6.950	6.990	6.870	6.950	4.645	7,509,670
2022-09-06	7.060	7.070	6.870	6.910	4.618	8,988,098
2022-09-05	7.000	7.100	6.970	7.010	4.685	6,602,232
2022-09-02	6.880	7.140	6.840	7.040	4.705	9,183,776
2022-09-01	6.790	6.950	6.680	6.870	4.591	12,268,284
2022-08-31	7.080	7.080	6.700	6.740	4.504	15,809,362
2022-08-30	7.150	7.270	6.930	7.090	4.738	23,946,524
2022-08-29	6.680	7.330	6.620	7.240	4.839	28,669,662
2022-08-26	6.800	6.810	6.620	6.660	4.451	5,272,822
2022-08-25	6.810	6.820	6.640	6.730	4.498	8,431,710
2022-08-24	6.850	6.890	6.750	6.770	4.524	10,339,978
2022-08-23	6.620	6.980	6.550	6.860	4.585	13,125,110
2022-08-22	6.510	6.650	6.480	6.630	4.431	14,453,776
2022-08-19	6.690	6.730	6.460	6.460	4.317	17,521,112
2022-08-18	6.550	6.790	6.480	6.730	4.498	25,162,298
2022-08-17	6.300	6.360	6.200	6.310	4.217	3,454,850
2022-08-16	6.260	6.360	6.260	6.300	4.210	3,310,804
2022-08-15	6.230	6.280	6.150	6.260	4.184	3,753,435
2022-08-12	6.220	6.310	6.160	6.230	4.164	4,025,560
2022-08-11	6.220	6.260	6.150	6.200	4.144	4,403,280
2022-08-10	6.090	6.200	6.070	6.190	4.137	4,451,542
2022-08-09	6.110	6.170	6.080	6.150	4.110	2,861,040
2022-08-08	6.060	6.160	6.030	6.120	4.090	3,993,388
2022-08-05	5.930	6.100	5.870	6.080	4.063	4,779,618

← NewerPage 17 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.