Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.900 | 9.200 | 8.850 | 9.160 | 9.160 | 10,329,253 |
| 2026-01-16 | 8.810 | 9.130 | 8.800 | 8.910 | 8.910 | 12,479,325 |
| 2026-01-15 | 9.050 | 9.050 | 8.770 | 8.900 | 8.900 | 12,079,727 |
| 2026-01-14 | 8.910 | 9.380 | 8.870 | 9.060 | 9.060 | 24,254,242 |
| 2026-01-13 | 8.870 | 9.270 | 8.820 | 8.900 | 8.900 | 26,826,790 |
| 2026-01-12 | 8.280 | 8.850 | 8.160 | 8.710 | 8.710 | 19,517,428 |
| 2026-01-09 | 8.070 | 8.260 | 7.930 | 8.190 | 8.190 | 14,931,033 |
| 2026-01-08 | 7.760 | 8.150 | 7.760 | 8.060 | 8.060 | 16,888,746 |
| 2026-01-07 | 7.780 | 7.870 | 7.660 | 7.740 | 7.740 | 10,318,738 |
| 2026-01-06 | 7.890 | 7.890 | 7.760 | 7.790 | 7.790 | 9,336,886 |
| 2026-01-05 | 7.940 | 7.980 | 7.670 | 7.850 | 7.850 | 9,664,638 |
| 2025-12-31 | 7.790 | 8.070 | 7.670 | 7.950 | 7.950 | 9,437,332 |
| 2025-12-30 | 7.730 | 7.860 | 7.670 | 7.740 | 7.740 | 5,786,997 |
| 2025-12-29 | 7.820 | 7.880 | 7.650 | 7.730 | 7.730 | 8,277,426 |
| 2025-12-26 | 7.940 | 7.960 | 7.750 | 7.840 | 7.840 | 9,439,180 |
| 2025-12-25 | 7.610 | 8.000 | 7.610 | 7.960 | 7.960 | 16,936,950 |
| 2025-12-24 | 7.630 | 8.050 | 7.560 | 7.670 | 7.670 | 14,923,555 |
| 2025-12-23 | 7.520 | 7.700 | 7.510 | 7.560 | 7.560 | 8,835,976 |
| 2025-12-22 | 7.640 | 7.640 | 7.430 | 7.470 | 7.470 | 9,943,806 |
| 2025-12-19 | 7.530 | 7.600 | 7.490 | 7.580 | 7.580 | 5,260,738 |
| 2025-12-18 | 7.450 | 7.570 | 7.370 | 7.540 | 7.540 | 6,555,784 |
| 2025-12-17 | 7.390 | 7.500 | 7.200 | 7.410 | 7.410 | 10,495,251 |
| 2025-12-16 | 7.410 | 7.650 | 7.410 | 7.420 | 7.420 | 5,337,838 |
| 2025-12-15 | 7.410 | 7.620 | 7.340 | 7.480 | 7.480 | 6,283,828 |
| 2025-12-12 | 7.410 | 7.490 | 7.310 | 7.400 | 7.400 | 8,378,638 |
| 2025-12-11 | 7.480 | 7.560 | 7.360 | 7.410 | 7.410 | 8,955,427 |
| 2025-12-10 | 7.550 | 7.560 | 7.440 | 7.470 | 7.470 | 6,076,400 |
| 2025-12-09 | 7.640 | 7.700 | 7.540 | 7.550 | 7.550 | 4,379,866 |
| 2025-12-08 | 7.610 | 7.770 | 7.570 | 7.700 | 7.700 | 5,966,362 |
| 2025-12-05 | 7.740 | 7.850 | 7.600 | 7.650 | 7.650 | 8,335,380 |
| 2025-12-04 | 7.660 | 7.910 | 7.620 | 7.670 | 7.670 | 13,208,770 |
| 2025-12-03 | 7.500 | 7.620 | 7.500 | 7.620 | 7.620 | 4,570,444 |
| 2025-12-02 | 7.510 | 7.630 | 7.430 | 7.540 | 7.540 | 6,028,430 |
| 2025-12-01 | 7.680 | 7.710 | 7.460 | 7.510 | 7.510 | 9,074,738 |
| 2025-11-28 | 7.520 | 7.680 | 7.410 | 7.660 | 7.660 | 6,012,028 |
| 2025-11-27 | 7.650 | 7.710 | 7.500 | 7.530 | 7.530 | 8,224,298 |
| 2025-11-26 | 7.570 | 7.800 | 7.560 | 7.600 | 7.600 | 9,676,480 |
| 2025-11-25 | 7.470 | 7.760 | 7.430 | 7.610 | 7.610 | 13,325,466 |
| 2025-11-24 | 7.170 | 7.480 | 7.170 | 7.430 | 7.430 | 17,309,454 |
| 2025-11-21 | 7.580 | 7.760 | 7.110 | 7.150 | 7.150 | 27,321,952 |
| 2025-11-20 | 7.950 | 7.970 | 7.600 | 7.690 | 7.690 | 21,115,300 |
| 2025-11-19 | 8.150 | 8.200 | 7.920 | 7.940 | 7.940 | 9,933,752 |
| 2025-11-18 | 8.300 | 8.350 | 7.930 | 8.030 | 8.030 | 14,403,931 |
| 2025-11-17 | 8.260 | 8.680 | 7.960 | 8.330 | 8.330 | 23,863,486 |
| 2025-11-14 | 8.370 | 8.570 | 8.250 | 8.270 | 8.270 | 21,946,611 |
| 2025-11-13 | 7.950 | 8.690 | 7.850 | 8.420 | 8.420 | 39,138,928 |
| 2025-11-12 | 7.820 | 7.910 | 7.750 | 7.900 | 7.900 | 9,013,752 |
| 2025-11-11 | 7.900 | 7.950 | 7.800 | 7.880 | 7.880 | 6,236,878 |
| 2025-11-10 | 7.660 | 7.940 | 7.630 | 7.910 | 7.910 | 10,698,658 |
| 2025-11-07 | 7.730 | 7.850 | 7.660 | 7.710 | 7.710 | 7,135,192 |
| 2025-11-06 | 7.820 | 7.940 | 7.640 | 7.720 | 7.720 | 10,339,858 |
| 2025-11-05 | 7.620 | 7.810 | 7.550 | 7.730 | 7.730 | 9,121,146 |
| 2025-11-04 | 7.670 | 7.740 | 7.530 | 7.610 | 7.610 | 10,453,300 |
| 2025-11-03 | 8.000 | 8.070 | 7.650 | 7.700 | 7.700 | 14,081,012 |
| 2025-10-31 | 7.670 | 8.100 | 7.630 | 8.000 | 8.000 | 20,153,718 |
| 2025-10-30 | 7.650 | 7.760 | 7.550 | 7.680 | 7.680 | 10,431,072 |
| 2025-10-29 | 7.680 | 7.680 | 7.480 | 7.620 | 7.620 | 11,464,892 |
| 2025-10-28 | 7.900 | 7.940 | 7.650 | 7.710 | 7.710 | 15,567,526 |
| 2025-10-27 | 7.940 | 8.000 | 7.800 | 7.980 | 7.980 | 10,603,428 |
| 2025-10-24 | 8.140 | 8.180 | 7.930 | 7.960 | 7.960 | 15,785,048 |
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.