Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.600	6.610	6.500	6.570	4.175	7,584,061
2022-02-08	6.490	6.630	6.430	6.570	4.175	7,450,254
2022-02-07	6.550	6.590	6.310	6.480	4.118	11,097,842
2022-01-28	6.360	6.610	6.320	6.450	4.099	7,857,094
2022-01-27	6.460	6.540	6.290	6.290	3.997	7,043,120
2022-01-26	6.360	6.500	6.260	6.440	4.093	8,225,576
2022-01-25	6.620	6.650	6.260	6.260	3.978	9,968,484
2022-01-24	6.750	6.860	6.560	6.610	4.201	8,250,972
2022-01-21	6.770	6.940	6.680	6.860	4.360	12,870,650
2022-01-20	7.100	7.170	6.670	6.710	4.264	16,233,373
2022-01-19	7.010	7.150	6.910	7.100	4.512	23,424,518
2022-01-18	7.560	7.590	6.970	7.120	4.525	39,451,700
2022-01-17	7.330	7.520	6.910	7.520	4.779	19,656,092
2022-01-14	6.720	6.980	6.610	6.840	4.347	18,887,734
2022-01-13	6.710	6.880	6.680	6.790	4.315	8,218,504
2022-01-12	6.670	6.750	6.560	6.720	4.271	8,680,064
2022-01-11	6.730	6.850	6.650	6.680	4.245	10,567,354
2022-01-10	6.610	6.800	6.550	6.660	4.232	11,035,368
2022-01-07	6.500	6.690	6.490	6.610	4.201	12,962,286
2022-01-06	6.410	6.550	6.410	6.520	4.143	8,342,318
2022-01-05	6.450	6.540	6.340	6.470	4.112	11,536,231
2022-01-04	6.210	6.590	6.170	6.430	4.086	16,754,663
2021-12-31	6.120	6.200	6.070	6.190	3.934	5,766,448
2021-12-30	6.120	6.170	6.050	6.090	3.870	6,246,100
2021-12-29	6.060	6.220	6.000	6.140	3.902	8,494,010
2021-12-28	6.030	6.080	5.990	6.040	3.838	5,468,863
2021-12-27	6.040	6.070	5.950	5.990	3.807	9,131,850
2021-12-24	6.240	6.250	6.070	6.080	3.864	9,919,054
2021-12-23	6.250	6.280	6.110	6.130	3.896	7,992,264
2021-12-22	6.210	6.360	6.210	6.280	3.991	8,978,060
2021-12-21	6.020	6.290	6.010	6.250	3.972	11,495,580
2021-12-20	6.070	6.090	6.010	6.030	3.832	4,509,540
2021-12-17	6.160	6.210	6.080	6.100	3.877	3,476,690
2021-12-16	6.050	6.160	6.040	6.150	3.908	5,542,180
2021-12-15	6.150	6.180	6.060	6.070	3.857	5,136,950
2021-12-14	6.100	6.190	6.050	6.180	3.927	6,426,333
2021-12-13	6.160	6.170	6.050	6.090	3.870	6,813,375
2021-12-10	5.940	6.190	5.930	6.170	3.921	11,536,817
2021-12-09	5.960	6.030	5.950	5.960	3.788	5,998,301
2021-12-08	6.120	6.120	6.000	6.020	3.826	7,036,629
2021-12-07	6.030	6.200	6.020	6.040	3.838	10,254,463
2021-12-06	6.090	6.150	6.000	6.100	3.877	8,366,400
2021-12-03	6.170	6.220	6.120	6.140	3.902	5,403,455
2021-12-02	6.180	6.260	6.080	6.120	3.889	6,402,645
2021-12-01	6.210	6.250	6.090	6.240	3.965	6,033,899
2021-11-30	6.090	6.280	6.050	6.160	3.915	10,916,847
2021-11-29	6.180	6.200	5.970	6.030	3.832	8,772,946
2021-11-26	6.240	6.330	6.180	6.300	4.004	5,395,105
2021-11-25	6.250	6.320	6.160	6.240	3.965	5,292,282
2021-11-24	6.190	6.250	6.110	6.240	3.965	5,178,719
2021-11-23	6.100	6.230	6.050	6.190	3.934	7,258,764
2021-11-22	6.000	6.190	6.000	6.120	3.889	9,262,412
2021-11-19	6.120	6.150	6.000	6.040	3.838	7,311,411
2021-11-18	6.000	6.100	5.940	6.040	3.838	6,648,408
2021-11-17	5.970	6.040	5.920	6.000	3.813	8,360,569
2021-11-16	6.020	6.170	5.960	5.990	3.807	8,763,060
2021-11-15	5.860	6.040	5.790	6.010	3.819	10,961,902
2021-11-12	5.840	5.940	5.800	5.850	3.718	7,152,642
2021-11-11	5.880	5.930	5.740	5.870	3.730	11,523,965
2021-11-10	5.910	6.150	5.790	5.920	3.762	12,383,851

← NewerPage 20 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.