Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.240	6.340	6.040	6.070	3.857	10,898,533
2022-05-10	6.200	6.280	6.100	6.190	3.934	6,628,692
2022-05-09	6.030	6.280	6.010	6.210	3.946	9,388,974
2022-05-06	5.940	6.250	5.890	6.070	3.857	11,116,105
2022-05-05	5.960	6.100	5.780	6.080	3.864	14,699,057
2022-04-29	5.580	5.870	5.530	5.870	3.730	16,388,307
2022-04-28	5.200	5.480	5.140	5.340	3.394	10,464,363
2022-04-27	5.180	5.280	4.930	5.260	3.343	14,276,579
2022-04-26	5.810	5.880	5.320	5.320	3.381	15,857,501
2022-04-25	6.260	6.340	5.880	5.910	3.756	14,602,487
2022-04-22	5.920	6.190	5.800	6.190	3.934	12,796,620
2022-04-21	6.000	6.170	5.810	5.860	3.724	7,325,598
2022-04-20	5.960	6.180	5.930	6.010	3.819	11,068,509
2022-04-19	5.860	5.970	5.830	5.960	3.788	6,126,316
2022-04-18	5.830	5.930	5.750	5.880	3.737	3,168,956
2022-04-15	5.980	6.020	5.850	5.870	3.730	5,977,160
2022-04-14	5.980	6.040	5.920	6.000	3.813	4,194,120
2022-04-13	5.990	6.050	5.880	5.970	3.794	4,367,860
2022-04-12	5.850	6.000	5.790	5.960	3.788	4,902,968
2022-04-11	5.910	5.970	5.850	5.880	3.737	4,894,260
2022-04-08	5.960	6.010	5.850	5.910	3.756	4,786,614
2022-04-07	6.150	6.190	5.950	5.960	3.788	7,602,420
2022-04-06	6.010	6.230	6.010	6.190	3.934	6,435,730
2022-04-01	5.960	6.070	5.900	6.050	3.845	5,219,620
2022-03-31	5.950	6.060	5.900	5.980	3.800	6,711,569
2022-03-30	6.010	6.020	5.910	5.990	3.807	2,653,770
2022-03-29	5.960	6.050	5.920	5.950	3.781	4,605,762
2022-03-28	5.980	6.080	5.950	5.980	3.800	5,158,104
2022-03-25	5.930	6.140	5.880	6.050	3.845	6,454,980
2022-03-24	5.910	5.960	5.780	5.880	3.737	5,253,256
2022-03-23	6.020	6.050	5.940	5.960	3.788	3,959,088
2022-03-22	6.050	6.050	5.930	6.000	3.813	4,335,254
2022-03-21	5.950	6.050	5.900	6.010	3.819	6,139,029
2022-03-18	5.950	6.010	5.900	5.930	3.769	7,157,081
2022-03-17	5.800	6.020	5.800	5.970	3.794	10,813,740
2022-03-16	5.830	5.930	5.570	5.800	3.686	10,407,810
2022-03-15	5.890	6.040	5.720	5.760	3.661	8,338,890
2022-03-14	6.120	6.120	5.910	5.930	3.769	3,867,738
2022-03-11	5.920	6.140	5.890	6.120	3.889	6,052,380
2022-03-10	6.090	6.160	6.010	6.030	3.832	5,622,176
2022-03-09	6.080	6.180	5.720	6.030	3.832	5,920,710
2022-03-08	6.300	6.330	6.080	6.080	3.864	6,686,624
2022-03-07	6.320	6.370	6.200	6.290	3.997	2,954,294
2022-03-04	6.370	6.410	6.300	6.320	4.016	3,798,186
2022-03-03	6.390	6.440	6.350	6.400	4.067	4,585,798
2022-03-02	6.330	6.430	6.260	6.370	4.048	4,844,868
2022-03-01	6.310	6.370	6.270	6.330	4.023	3,478,370
2022-02-28	6.370	6.370	6.210	6.310	4.010	4,815,742
2022-02-25	6.300	6.400	6.250	6.330	4.023	4,608,926
2022-02-24	6.520	6.540	6.190	6.260	3.978	7,561,918
2022-02-23	6.530	6.630	6.470	6.520	4.143	4,851,462
2022-02-22	6.660	6.680	6.410	6.530	4.150	6,413,582
2022-02-21	6.470	6.740	6.460	6.690	4.252	7,018,302
2022-02-18	6.520	6.580	6.430	6.530	4.150	5,321,414
2022-02-17	6.620	6.650	6.500	6.520	4.143	6,683,761
2022-02-16	6.400	6.660	6.400	6.590	4.188	8,227,212
2022-02-15	6.480	6.530	6.330	6.370	4.048	6,076,140
2022-02-14	6.420	6.530	6.400	6.460	4.105	6,923,658
2022-02-11	6.600	6.630	6.400	6.430	4.086	8,842,092
2022-02-10	6.580	6.670	6.490	6.660	4.232	6,808,368

← NewerPage 19 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.