Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.120 | 6.150 | 5.990 | 6.030 | 6.030 | 6,690,729 |
| 2026-10-20 | 6.140 | 6.230 | 6.070 | 6.110 | 6.110 | 7,544,140 |
| 2026-10-19 | 6.010 | 6.200 | 5.980 | 6.150 | 6.150 | 10,606,900 |
| 2026-10-16 | 6.250 | 6.390 | 5.960 | 6.040 | 6.040 | 16,254,163 |
| 2026-10-15 | 6.120 | 6.300 | 6.120 | 6.250 | 6.250 | 17,060,839 |
| 2026-10-14 | 6.270 | 6.390 | 6.180 | 6.240 | 6.240 | 10,227,894 |
| 2026-10-13 | 6.290 | 6.330 | 6.170 | 6.260 | 6.260 | 8,870,666 |
| 2026-10-12 | 6.350 | 6.450 | 6.280 | 6.340 | 6.340 | 10,861,967 |
| 2026-10-09 | 6.190 | 6.380 | 6.150 | 6.340 | 6.340 | 11,964,529 |
| 2026-10-08 | 6.050 | 6.240 | 6.000 | 6.240 | 6.240 | 12,371,261 |
| 2026-09-30 | 5.970 | 6.090 | 5.920 | 6.050 | 6.050 | 6,183,353 |
| 2026-09-29 | 5.930 | 5.980 | 5.890 | 5.970 | 5.970 | 5,931,323 |
| 2026-09-28 | 6.010 | 6.040 | 5.940 | 5.950 | 5.950 | 6,870,464 |
| 2026-09-24 | 6.030 | 6.100 | 6.000 | 6.030 | 6.030 | 7,558,414 |
| 2026-09-23 | 6.060 | 6.110 | 5.950 | 6.050 | 6.050 | 5,883,250 |
| 2026-09-22 | 6.120 | 6.130 | 6.040 | 6.060 | 6.060 | 7,399,704 |
| 2026-09-21 | 6.170 | 6.180 | 6.050 | 6.120 | 6.120 | 9,547,860 |
| 2026-09-18 | 6.030 | 6.250 | 6.030 | 6.160 | 6.160 | 10,714,220 |
| 2026-09-17 | 6.090 | 6.120 | 6.010 | 6.030 | 6.030 | 7,801,633 |
| 2026-09-16 | 6.060 | 6.300 | 6.030 | 6.090 | 6.090 | 9,222,062 |
| 2026-09-15 | 6.000 | 6.160 | 5.970 | 6.100 | 6.100 | 9,807,047 |
| 2026-09-14 | 6.100 | 6.130 | 5.990 | 6.000 | 6.000 | 7,558,202 |
| 2026-09-11 | 6.060 | 6.110 | 5.940 | 6.080 | 6.080 | 11,558,318 |
| 2026-09-10 | 6.200 | 6.240 | 6.100 | 6.120 | 6.120 | 7,339,967 |
| 2026-09-09 | 6.220 | 6.290 | 6.190 | 6.250 | 6.250 | 5,596,996 |
| 2026-09-08 | 6.160 | 6.270 | 6.100 | 6.250 | 6.250 | 8,567,149 |
| 2026-09-07 | 6.240 | 6.270 | 6.110 | 6.130 | 6.130 | 9,321,275 |
| 2026-09-04 | 6.250 | 6.320 | 6.190 | 6.230 | 6.230 | 9,299,412 |
| 2026-09-03 | 6.230 | 6.280 | 6.110 | 6.200 | 6.200 | 12,389,450 |
| 2026-09-02 | 6.150 | 6.310 | 6.090 | 6.220 | 6.220 | 16,254,882 |
| 2026-09-01 | 6.010 | 6.190 | 6.000 | 6.110 | 6.110 | 20,086,345 |
| 2026-08-31 | 6.050 | 6.070 | 5.950 | 5.980 | 5.980 | 9,873,480 |
| 2026-08-28 | 6.040 | 6.150 | 6.030 | 6.080 | 6.080 | 10,464,711 |
| 2026-08-27 | 6.000 | 6.080 | 5.910 | 6.030 | 6.030 | 21,447,233 |
| 2026-08-26 | 5.840 | 6.030 | 5.720 | 6.010 | 6.010 | 35,915,949 |
| 2026-08-25 | 5.570 | 5.740 | 5.570 | 5.720 | 5.720 | 12,196,140 |
| 2026-08-24 | 5.570 | 5.610 | 5.470 | 5.610 | 5.610 | 8,770,071 |
| 2026-08-21 | 5.690 | 5.690 | 5.430 | 5.540 | 5.540 | 16,968,573 |
| 2026-08-20 | 5.660 | 5.730 | 5.620 | 5.690 | 5.690 | 5,857,753 |
| 2026-08-19 | 5.720 | 5.740 | 5.600 | 5.610 | 5.610 | 5,929,039 |
| 2026-08-18 | 5.680 | 5.720 | 5.640 | 5.720 | 5.720 | 4,777,403 |
| 2026-08-17 | 5.640 | 5.680 | 5.560 | 5.670 | 5.670 | 6,758,768 |
| 2026-08-14 | 5.630 | 5.670 | 5.560 | 5.630 | 5.630 | 5,091,828 |
| 2026-08-13 | 5.750 | 5.750 | 5.600 | 5.630 | 5.630 | 8,811,044 |
| 2026-08-12 | 5.740 | 5.740 | 5.650 | 5.710 | 5.710 | 6,401,820 |
| 2026-08-11 | 5.770 | 5.800 | 5.690 | 5.740 | 5.740 | 5,523,310 |
| 2026-08-10 | 5.540 | 5.780 | 5.510 | 5.770 | 5.770 | 14,875,126 |
| 2026-08-07 | 5.590 | 5.630 | 5.510 | 5.540 | 5.540 | 12,034,922 |
| 2026-08-06 | 5.710 | 5.710 | 5.540 | 5.620 | 5.620 | 10,824,537 |
| 2026-08-05 | 5.660 | 5.770 | 5.620 | 5.650 | 5.650 | 9,845,431 |
| 2026-08-04 | 5.770 | 5.820 | 5.620 | 5.640 | 5.640 | 11,028,030 |
| 2026-08-03 | 5.790 | 5.920 | 5.720 | 5.760 | 5.760 | 14,297,578 |
| 2026-07-31 | 5.760 | 5.850 | 5.710 | 5.840 | 5.840 | 7,642,930 |
| 2026-07-30 | 5.860 | 5.950 | 5.730 | 5.790 | 5.790 | 11,337,800 |
| 2026-07-29 | 5.680 | 5.930 | 5.660 | 5.850 | 5.850 | 13,352,703 |
| 2026-07-28 | 5.670 | 5.800 | 5.610 | 5.700 | 5.700 | 10,728,760 |
| 2026-07-27 | 5.520 | 5.770 | 5.470 | 5.680 | 5.680 | 15,915,586 |
| 2026-07-24 | 5.490 | 5.620 | 5.450 | 5.550 | 5.550 | 11,915,606 |
| 2026-07-23 | 5.300 | 5.580 | 5.290 | 5.500 | 5.500 | 13,201,442 |
| 2026-07-22 | 5.300 | 5.350 | 5.230 | 5.300 | 5.300 | 8,762,835 |
Page 1 of 3 · 121 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.