Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.360	9.380	9.010	9.150	9.150	20,213,977
2026-04-21	9.360	9.360	9.190	9.300	9.300	12,661,738
2026-04-20	9.280	9.380	9.200	9.310	9.310	13,135,014
2026-04-17	9.160	9.500	9.000	9.300	9.300	21,742,242
2026-04-16	8.710	9.170	8.700	9.060	9.060	23,336,732
2026-04-15	9.250	9.290	8.750	8.770	8.770	24,781,445
2026-04-14	8.890	9.250	8.860	9.130	9.130	34,098,728
2026-04-13	9.000	9.090	8.640	8.950	8.950	55,613,609
2026-04-10	8.740	8.750	8.390	8.750	8.750	28,845,277
2026-04-09	7.860	8.060	7.770	7.950	7.950	7,860,286
2026-04-08	7.690	7.870	7.660	7.860	7.860	7,481,407
2026-04-07	7.590	7.650	7.430	7.540	7.540	5,217,958
2026-04-03	7.570	7.620	7.430	7.480	7.480	4,108,896
2026-04-02	7.760	7.780	7.440	7.600	7.600	8,183,566
2026-04-01	7.730	7.990	7.720	7.800	7.800	10,448,020
2026-03-31	7.690	7.850	7.650	7.670	7.670	5,822,100
2026-03-30	7.620	7.770	7.590	7.690	7.690	6,702,308
2026-03-27	7.630	7.730	7.570	7.700	7.700	4,925,832
2026-03-26	7.650	7.890	7.600	7.670	7.670	4,863,961
2026-03-25	7.630	7.890	7.610	7.810	7.810	7,106,710
2026-03-24	7.430	7.670	7.340	7.650	7.650	9,355,870
2026-03-23	7.770	7.770	7.200	7.280	7.280	14,026,260
2026-03-20	8.020	8.140	7.860	7.900	7.900	5,731,831
2026-03-19	8.140	8.200	7.960	8.020	8.020	4,946,802
2026-03-18	8.250	8.310	8.100	8.270	8.270	6,303,420
2026-03-17	8.460	8.560	8.180	8.250	8.250	8,438,268
2026-03-16	8.400	8.480	8.320	8.430	8.430	8,437,738
2026-03-13	8.410	8.560	8.360	8.360	8.360	3,827,074
2026-03-12	8.400	8.630	8.340	8.470	8.470	6,320,570
2026-03-11	8.500	8.510	8.340	8.360	8.360	10,353,622
2026-03-10	8.520	8.630	8.340	8.400	8.400	12,333,686
2026-03-09	8.790	8.790	8.400	8.420	8.420	9,695,882
2026-03-06	8.720	8.950	8.690	8.870	8.870	5,003,378
2026-03-05	8.800	8.840	8.630	8.730	8.730	6,897,232
2026-03-04	8.880	8.990	8.550	8.620	8.620	9,375,104
2026-03-03	9.290	9.380	8.860	8.910	8.910	9,783,871
2026-03-02	9.170	9.340	9.000	9.230	9.230	10,382,672
2026-02-27	9.260	9.400	9.160	9.200	9.200	4,690,600
2026-02-26	9.290	9.370	9.120	9.250	9.250	7,740,722
2026-02-25	9.320	9.390	9.200	9.290	9.290	4,825,362
2026-02-24	8.930	9.370	8.930	9.330	9.330	10,629,764
2026-02-13	9.050	9.080	8.900	8.910	8.910	3,505,510
2026-02-12	9.180	9.240	8.950	8.990	8.990	6,078,982
2026-02-11	9.110	9.340	9.060	9.190	9.190	6,771,016
2026-02-10	9.060	9.120	8.930	9.060	9.060	4,580,660
2026-02-09	9.140	9.180	8.930	9.000	9.000	6,469,606
2026-02-06	8.970	9.200	8.890	9.050	9.050	5,140,820
2026-02-05	9.060	9.250	8.980	9.000	9.000	6,439,400
2026-02-04	8.980	9.070	8.890	9.060	9.060	5,606,074
2026-02-03	8.780	9.050	8.740	8.990	8.990	14,373,062
2026-02-02	9.210	9.230	8.600	8.650	8.650	19,631,222
2026-01-30	9.170	9.280	8.980	9.260	9.260	11,620,527
2026-01-29	9.320	9.500	9.090	9.160	9.160	11,172,918
2026-01-28	9.270	9.450	9.220	9.310	9.310	6,523,068
2026-01-27	9.400	9.500	9.180	9.280	9.280	7,337,144
2026-01-26	9.200	9.400	9.040	9.340	9.340	9,529,430
2026-01-23	9.440	9.470	9.120	9.220	9.220	11,292,129
2026-01-22	9.270	9.680	9.250	9.450	9.450	12,576,216
2026-01-21	9.300	9.590	9.200	9.330	9.330	15,012,144
2026-01-20	9.150	9.200	9.040	9.160	9.160	7,035,255

← NewerPage 3 of 21 · 1,217 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.