Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	7.050	7.100	6.960	7.050	7.050	6,969,240
2024-10-28	6.970	7.070	6.960	7.040	7.040	6,563,980
2024-10-25	7.100	7.120	6.980	7.030	7.030	6,727,394
2024-10-24	6.800	7.130	6.740	7.060	7.060	10,585,464
2024-10-23	6.820	7.080	6.740	6.830	6.830	9,812,671
2024-10-22	6.670	6.840	6.620	6.830	6.830	11,115,845
2024-10-21	6.910	6.930	6.620	6.710	6.710	15,967,057
2024-10-18	6.800	6.960	6.760	6.910	6.910	7,214,660
2024-10-17	7.020	7.020	6.800	6.810	6.810	3,970,390
2024-10-16	6.910	7.050	6.860	6.960	6.960	2,737,035
2024-10-15	7.050	7.150	6.960	6.960	6.960	4,065,044
2024-10-14	7.150	7.240	7.020	7.080	7.080	5,604,868
2024-10-11	7.160	7.270	7.080	7.150	7.150	4,944,782
2024-10-10	7.010	7.330	7.010	7.160	7.160	6,141,130
2024-10-09	7.340	7.500	7.000	7.010	7.010	11,419,120
2024-10-08	8.050	8.160	7.260	7.570	7.570	16,119,926
2024-09-30	7.000	7.500	6.910	7.420	7.420	13,421,922
2024-09-27	6.880	6.980	6.790	6.940	6.940	3,192,008
2024-09-26	6.530	6.760	6.520	6.750	6.750	4,145,082
2024-09-25	6.460	6.640	6.460	6.600	6.600	5,922,774
2024-09-24	6.340	6.510	6.260	6.450	6.450	3,817,736
2024-09-23	6.230	6.320	6.180	6.300	6.300	2,947,192
2024-09-20	6.310	6.370	6.150	6.220	6.220	2,994,538
2024-09-19	6.220	6.400	6.220	6.310	6.310	2,060,863
2024-09-18	6.280	6.360	6.190	6.240	6.240	1,783,480
2024-09-13	6.430	6.450	6.260	6.270	6.270	2,815,180
2024-09-12	6.300	6.500	6.300	6.430	6.430	3,071,775
2024-09-11	6.300	6.400	6.260	6.350	6.350	2,405,970
2024-09-10	6.280	6.400	6.230	6.350	6.350	3,265,792
2024-09-09	6.270	6.340	6.160	6.240	6.240	4,840,637
2024-09-06	6.550	6.550	6.270	6.320	6.320	3,287,494
2024-09-05	6.360	6.530	6.340	6.500	6.500	3,653,801
2024-09-04	6.320	6.420	6.280	6.360	6.360	3,268,300
2024-09-03	6.510	6.660	6.150	6.380	6.380	5,142,780
2024-09-02	6.320	6.320	6.150	6.210	6.210	5,006,889
2024-08-30	6.270	6.330	6.170	6.280	6.280	5,828,900
2024-08-29	6.100	6.260	6.100	6.240	6.240	4,758,200
2024-08-28	6.160	6.250	6.130	6.150	6.150	2,862,694
2024-08-27	6.240	6.390	6.170	6.180	6.180	3,933,788
2024-08-26	6.370	6.430	6.230	6.330	6.330	3,928,100
2024-08-23	6.460	6.580	6.200	6.370	6.370	7,122,290
2024-08-22	6.600	6.720	6.420	6.460	6.460	7,795,878
2024-08-21	6.600	6.820	6.550	6.800	6.800	12,458,294
2024-08-20	6.390	6.450	6.210	6.410	6.410	4,819,960
2024-08-19	6.410	6.480	6.370	6.400	6.400	1,512,628
2024-08-16	6.410	6.510	6.380	6.400	6.400	1,284,440
2024-08-15	6.370	6.520	6.320	6.450	6.450	2,223,342
2024-08-14	6.450	6.520	6.400	6.410	6.410	1,773,906
2024-08-13	6.410	6.480	6.380	6.460	6.460	1,615,842
2024-08-12	6.330	6.450	6.280	6.410	6.410	2,090,640
2024-08-09	6.340	6.460	6.330	6.340	6.340	2,199,600
2024-08-08	6.260	6.380	6.250	6.350	6.350	1,846,860
2024-08-07	6.390	6.460	6.290	6.300	6.300	1,917,094
2024-08-06	6.320	6.430	6.300	6.420	6.420	4,577,700
2024-08-05	6.240	6.450	6.230	6.270	6.270	4,004,603
2024-08-02	6.300	6.390	6.210	6.230	6.230	4,940,821
2024-08-01	6.470	6.570	6.350	6.370	6.370	4,636,600
2024-07-31	6.330	6.590	6.270	6.510	6.510	3,723,928
2024-07-30	6.250	6.420	6.220	6.330	6.330	1,676,100
2024-07-29	6.450	6.450	6.160	6.350	6.350	5,800,078

← NewerPage 9 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.