Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.290 | 5.350 | 5.240 | 5.340 | 5.340 | 15,029,816 |
| 2026-07-20 | 5.370 | 5.480 | 5.260 | 5.320 | 5.320 | 13,854,938 |
| 2026-07-17 | 5.550 | 5.580 | 5.370 | 5.390 | 5.390 | 9,898,327 |
| 2026-07-16 | 5.460 | 5.640 | 5.460 | 5.530 | 5.530 | 7,212,340 |
| 2026-07-15 | 5.250 | 5.590 | 5.250 | 5.540 | 5.540 | 14,112,313 |
| 2026-07-14 | 5.120 | 5.300 | 5.110 | 5.280 | 5.280 | 12,598,057 |
| 2026-07-13 | 5.210 | 5.220 | 5.100 | 5.140 | 5.140 | 11,397,030 |
| 2026-07-10 | 5.170 | 5.340 | 5.100 | 5.230 | 5.230 | 10,117,159 |
| 2026-07-09 | 5.250 | 5.270 | 5.130 | 5.170 | 5.170 | 10,095,318 |
| 2026-07-08 | 5.280 | 5.440 | 5.220 | 5.250 | 5.250 | 11,460,794 |
| 2026-07-07 | 5.340 | 5.400 | 5.220 | 5.270 | 5.270 | 9,934,719 |
| 2026-07-06 | 5.360 | 5.400 | 5.250 | 5.300 | 5.300 | 11,641,850 |
| 2026-07-03 | 5.220 | 5.600 | 5.220 | 5.390 | 5.390 | 16,459,096 |
| 2026-07-02 | 5.050 | 5.330 | 5.040 | 5.260 | 5.260 | 15,011,422 |
| 2026-07-01 | 5.110 | 5.210 | 5.020 | 5.080 | 5.080 | 16,186,551 |
| 2026-06-30 | 5.340 | 5.350 | 5.080 | 5.110 | 5.110 | 16,836,971 |
| 2026-06-29 | 5.310 | 5.390 | 5.140 | 5.320 | 5.320 | 14,407,020 |
| 2026-06-26 | 5.670 | 5.670 | 5.380 | 5.400 | 5.400 | 14,512,227 |
| 2026-06-25 | 5.780 | 5.800 | 5.640 | 5.670 | 5.670 | 9,870,036 |
| 2026-06-24 | 5.920 | 5.940 | 5.720 | 5.820 | 5.820 | 14,672,327 |
| 2026-06-23 | 5.740 | 6.140 | 5.700 | 5.920 | 5.920 | 16,336,969 |
| 2026-06-22 | 5.740 | 5.750 | 5.520 | 5.700 | 5.700 | 11,904,226 |
| 2026-06-18 | 5.690 | 5.780 | 5.630 | 5.700 | 5.700 | 6,826,806 |
| 2026-06-17 | 5.830 | 5.840 | 5.700 | 5.730 | 5.730 | 7,569,770 |
| 2026-06-16 | 5.940 | 5.950 | 5.800 | 5.830 | 5.830 | 9,305,760 |
| 2026-06-15 | 6.050 | 6.070 | 5.900 | 5.960 | 5.960 | 14,565,916 |
| 2026-06-12 | 6.090 | 6.130 | 5.940 | 6.060 | 6.060 | 14,561,316 |
| 2026-06-11 | 6.020 | 6.190 | 5.940 | 6.100 | 6.100 | 12,270,260 |
| 2026-06-10 | 5.920 | 6.130 | 5.830 | 6.120 | 6.120 | 14,920,894 |
| 2026-06-09 | 5.790 | 5.950 | 5.700 | 5.950 | 5.950 | 10,539,302 |
| 2026-06-08 | 5.780 | 5.830 | 5.680 | 5.750 | 5.750 | 12,988,347 |
| 2026-06-05 | 5.990 | 6.030 | 5.850 | 5.880 | 5.880 | 10,055,371 |
| 2026-06-04 | 5.960 | 5.970 | 5.860 | 5.930 | 5.930 | 8,580,774 |
| 2026-06-03 | 6.050 | 6.050 | 5.880 | 5.960 | 5.960 | 12,396,810 |
| 2026-06-02 | 6.050 | 6.140 | 5.930 | 6.020 | 6.020 | 14,145,748 |
| 2026-06-01 | 5.770 | 6.130 | 5.770 | 6.100 | 6.100 | 24,573,812 |
| 2026-05-29 | 5.880 | 5.880 | 5.720 | 5.770 | 5.770 | 12,740,046 |
| 2026-05-28 | 5.600 | 5.920 | 5.600 | 5.860 | 5.860 | 20,454,184 |
| 2026-05-27 | 5.580 | 5.680 | 5.510 | 5.620 | 5.620 | 16,426,760 |
| 2026-05-26 | 5.610 | 5.610 | 5.490 | 5.580 | 5.580 | 9,158,206 |
| 2026-05-25 | 5.730 | 5.770 | 5.570 | 5.600 | 5.600 | 14,570,480 |
| 2026-05-22 | 5.885 | 6.069 | 5.777 | 5.985 | 5.635 | 22,355,728 |
| 2026-05-21 | 6.062 | 6.085 | 5.854 | 5.885 | 5.541 | 21,877,401 |
| 2026-05-20 | 6.077 | 6.085 | 5.969 | 6.054 | 5.700 | 11,700,039 |
| 2026-05-19 | 6.146 | 6.269 | 5.985 | 6.077 | 5.722 | 14,712,635 |
| 2026-05-18 | 6.292 | 6.323 | 6.069 | 6.123 | 5.765 | 22,909,733 |
| 2026-05-15 | 8.270 | 8.370 | 8.190 | 8.230 | 8.230 | 8,718,800 |
| 2026-05-14 | 8.440 | 8.500 | 8.220 | 8.240 | 8.240 | 11,113,691 |
| 2026-05-13 | 8.600 | 8.650 | 8.400 | 8.440 | 8.440 | 11,801,612 |
| 2026-05-12 | 8.630 | 8.800 | 8.520 | 8.640 | 8.640 | 13,055,770 |
| 2026-05-11 | 8.540 | 8.740 | 8.510 | 8.680 | 8.680 | 14,923,725 |
| 2026-05-08 | 8.500 | 8.550 | 8.440 | 8.500 | 8.500 | 7,286,573 |
| 2026-05-07 | 8.560 | 8.620 | 8.400 | 8.540 | 8.540 | 15,123,138 |
| 2026-05-06 | 8.590 | 8.590 | 8.180 | 8.420 | 8.420 | 24,590,062 |
| 2026-04-30 | 8.780 | 8.890 | 8.630 | 8.710 | 8.710 | 14,416,150 |
| 2026-04-29 | 8.720 | 8.810 | 8.700 | 8.780 | 8.780 | 9,566,596 |
| 2026-04-28 | 8.840 | 8.850 | 8.700 | 8.740 | 8.740 | 9,532,728 |
| 2026-04-27 | 8.830 | 8.930 | 8.710 | 8.840 | 8.840 | 11,731,870 |
| 2026-04-24 | 8.890 | 9.000 | 8.750 | 8.850 | 8.850 | 14,417,611 |
| 2026-04-23 | 9.160 | 9.170 | 8.800 | 8.890 | 8.890 | 21,813,355 |
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.