Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	7.970	8.150	7.800	8.110	8.110	15,597,680
2025-10-22	7.920	8.030	7.830	8.010	8.010	16,577,882
2025-10-21	7.600	7.970	7.490	7.920	7.920	24,891,978
2025-10-20	7.630	7.760	7.480	7.540	7.540	20,622,190
2025-10-17	7.580	7.850	7.450	7.640	7.640	29,700,440
2025-10-16	7.830	7.880	7.520	7.550	7.550	26,466,398
2025-10-15	8.030	8.030	7.730	7.880	7.880	24,658,373
2025-10-14	7.900	8.190	7.740	8.020	8.020	44,032,297
2025-10-13	7.750	8.140	7.600	8.020	8.020	57,585,324
2025-10-10	7.290	7.760	7.290	7.760	7.760	53,079,530
2025-10-09	7.090	7.270	6.880	7.050	7.050	49,670,133
2025-09-30	6.810	7.010	6.670	6.800	6.800	46,990,884
2025-09-29	6.650	6.940	6.560	6.940	6.940	51,211,759
2025-09-26	6.090	6.350	6.040	6.310	6.310	18,424,571
2025-09-25	6.190	6.210	6.080	6.100	6.100	6,762,917
2025-09-24	6.070	6.190	6.040	6.190	6.190	7,849,366
2025-09-23	6.080	6.120	5.990	6.080	6.080	7,714,760
2025-09-22	6.220	6.220	6.060	6.110	6.110	7,155,458
2025-09-19	6.150	6.220	6.110	6.220	6.220	8,048,078
2025-09-18	6.170	6.250	6.140	6.170	6.170	8,135,492
2025-09-17	6.240	6.240	6.150	6.170	6.170	6,958,462
2025-09-16	6.170	6.230	6.150	6.230	6.230	5,819,096
2025-09-15	6.180	6.200	6.130	6.180	6.180	4,113,464
2025-09-12	6.210	6.230	6.150	6.180	6.180	6,092,900
2025-09-11	6.260	6.300	6.160	6.230	6.230	8,151,557
2025-09-10	6.240	6.280	6.190	6.260	6.260	8,948,049
2025-09-09	6.220	6.230	6.150	6.210	6.210	7,625,940
2025-09-08	6.170	6.220	6.140	6.200	6.200	7,657,808
2025-09-05	6.140	6.160	6.070	6.140	6.140	8,238,105
2025-09-04	6.070	6.170	6.000	6.150	6.150	11,567,419
2025-09-03	6.140	6.170	6.020	6.060	6.060	7,206,155
2025-09-02	6.050	6.130	6.000	6.130	6.130	11,744,368
2025-09-01	6.020	6.100	5.970	6.030	6.030	11,679,353
2025-08-29	6.020	6.080	6.010	6.030	6.030	7,479,580
2025-08-28	6.030	6.080	5.920	6.050	6.050	10,501,346
2025-08-27	6.190	6.200	6.040	6.050	6.050	11,227,552
2025-08-26	6.210	6.250	6.170	6.180	6.180	13,535,182
2025-08-25	6.250	6.420	6.170	6.200	6.200	19,202,056
2025-08-22	6.190	6.200	6.050	6.090	6.090	9,431,772
2025-08-21	6.130	6.250	6.100	6.180	6.180	8,921,260
2025-08-20	6.070	6.120	6.040	6.120	6.120	7,251,574
2025-08-19	6.000	6.060	5.990	6.060	6.060	7,541,584
2025-08-18	5.990	6.040	5.960	6.000	6.000	8,364,225
2025-08-15	5.940	5.990	5.940	5.980	5.980	5,751,720
2025-08-14	6.070	6.070	5.940	5.970	5.970	8,369,137
2025-08-13	6.100	6.110	6.020	6.040	6.040	8,297,980
2025-08-12	6.110	6.150	6.080	6.100	6.100	5,868,330
2025-08-11	6.150	6.160	6.070	6.100	6.100	7,978,540
2025-08-08	6.160	6.180	6.100	6.140	6.140	6,466,412
2025-08-07	6.130	6.190	6.100	6.170	6.170	5,693,592
2025-08-06	6.070	6.150	6.030	6.130	6.130	5,022,404
2025-08-05	6.000	6.080	6.000	6.070	6.070	4,359,642
2025-08-04	5.960	6.010	5.920	5.990	5.990	4,796,144
2025-08-01	5.950	6.010	5.920	5.970	5.970	5,972,700
2025-07-31	6.100	6.110	5.930	5.930	5.930	7,904,700
2025-07-30	6.050	6.110	6.000	6.100	6.100	6,010,910
2025-07-29	6.040	6.080	6.010	6.030	6.030	5,449,922
2025-07-28	6.090	6.140	6.020	6.040	6.040	4,406,082
2025-07-25	6.070	6.130	6.050	6.090	6.090	5,773,746
2025-07-24	6.020	6.070	6.020	6.060	6.060	4,209,694

← NewerPage 5 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.