Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.810	5.910	5.780	5.900	3.943	4,049,010
2022-08-03	5.910	6.000	5.740	5.770	3.856	4,583,209
2022-08-02	6.110	6.110	5.760	5.870	3.923	7,637,966
2022-08-01	6.120	6.150	6.060	6.120	4.090	4,307,882
2022-07-29	6.100	6.200	6.090	6.130	4.097	3,944,108
2022-07-28	6.150	6.190	6.090	6.120	4.090	5,428,500
2022-07-27	6.170	6.180	6.100	6.150	4.110	2,991,100
2022-07-26	6.200	6.210	6.070	6.170	4.123	4,043,606
2022-07-25	6.220	6.250	6.140	6.170	4.123	3,862,678
2022-07-22	6.230	6.300	6.140	6.220	4.157	4,375,120
2022-07-21	6.300	6.340	6.200	6.220	4.157	4,911,648
2022-07-20	6.200	6.340	6.170	6.330	4.230	6,279,771
2022-07-19	6.150	6.230	6.150	6.200	4.144	5,516,799
2022-07-18	6.050	6.220	6.040	6.180	4.130	7,296,073
2022-07-15	6.270	6.290	6.020	6.040	4.037	11,621,432
2022-07-14	6.310	6.390	6.250	6.290	4.204	8,944,910
2022-07-13	6.460	6.590	6.280	6.300	4.210	9,341,530
2022-07-12	6.590	6.670	6.450	6.450	4.311	8,613,304
2022-07-11	6.680	6.780	6.520	6.560	4.384	8,444,086
2022-07-08	6.640	6.750	6.590	6.670	4.458	9,872,856
2022-07-07	6.860	6.870	6.600	6.610	4.418	15,098,158
2022-07-06	6.810	7.010	6.590	6.950	4.645	16,998,038
2022-07-05	6.530	6.910	6.510	6.850	4.578	21,356,599
2022-07-04	6.380	6.460	6.310	6.440	4.304	6,365,912
2022-07-01	6.360	6.410	6.220	6.380	4.264	6,614,538
2022-06-30	6.250	6.400	6.240	6.320	4.224	6,006,602
2022-06-29	6.350	6.410	6.230	6.250	4.177	6,864,200
2022-06-28	6.340	6.380	6.260	6.360	4.251	5,531,834
2022-06-27	6.260	6.410	6.240	6.300	4.210	5,590,592
2022-06-24	6.320	6.320	6.230	6.240	4.170	3,672,200
2022-06-23	6.170	6.310	6.070	6.300	4.210	5,877,284
2022-06-22	6.270	6.290	6.150	6.150	4.110	3,829,478
2022-06-21	6.280	6.320	6.170	6.280	4.197	4,498,034
2022-06-20	6.270	6.320	6.180	6.270	4.190	5,953,638
2022-06-17	6.340	6.360	6.240	6.270	4.190	5,700,144
2022-06-16	6.400	6.450	6.270	6.360	4.251	6,127,522
2022-06-15	6.350	6.460	6.300	6.370	4.257	7,775,334
2022-06-14	6.220	6.440	6.150	6.370	4.257	11,267,704
2022-06-13	6.080	6.220	6.080	6.220	4.157	8,989,498
2022-06-10	5.990	6.100	5.940	6.090	4.070	5,090,682
2022-06-09	6.120	6.140	5.990	6.050	4.043	4,621,764
2022-06-08	6.090	6.150	5.980	6.120	4.090	5,797,737
2022-06-07	6.160	6.200	6.050	6.120	4.090	7,542,122
2022-06-06	6.110	6.200	6.030	6.110	4.083	8,973,564
2022-06-02	6.300	6.450	6.140	6.380	4.054	10,716,183
2022-06-01	6.260	6.360	6.210	6.340	4.029	7,494,768
2022-05-31	6.330	6.330	6.210	6.250	3.972	5,407,486
2022-05-30	6.240	6.340	6.220	6.270	3.985	4,911,659
2022-05-27	6.230	6.300	6.130	6.210	3.946	5,421,973
2022-05-26	6.140	6.250	6.010	6.230	3.959	5,928,062
2022-05-25	6.050	6.200	6.050	6.140	3.902	4,671,319
2022-05-24	6.340	6.360	6.020	6.050	3.845	8,873,355
2022-05-23	6.330	6.460	6.330	6.370	4.048	4,913,020
2022-05-20	6.280	6.390	6.230	6.370	4.048	5,660,550
2022-05-19	6.210	6.330	6.180	6.260	3.978	5,773,026
2022-05-18	6.220	6.430	6.190	6.360	4.042	5,495,476
2022-05-17	6.350	6.350	6.160	6.280	3.991	6,572,860
2022-05-16	6.500	6.510	6.240	6.360	4.042	11,520,472
2022-05-13	6.300	6.690	6.270	6.530	4.150	13,878,088
2022-05-12	6.070	6.240	6.010	6.220	3.953	7,241,701

← NewerPage 18 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.