Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.040 | 6.110 | 6.010 | 6.030 | 6.030 | 6,404,346 |
| 2025-07-22 | 5.990 | 6.030 | 5.920 | 6.010 | 6.010 | 6,284,238 |
| 2025-07-21 | 5.890 | 5.970 | 5.880 | 5.960 | 5.960 | 6,010,801 |
| 2025-07-18 | 5.890 | 5.910 | 5.850 | 5.880 | 5.880 | 4,559,031 |
| 2025-07-17 | 5.940 | 5.950 | 5.850 | 5.870 | 5.870 | 4,676,517 |
| 2025-07-16 | 5.850 | 5.930 | 5.830 | 5.930 | 5.930 | 6,144,411 |
| 2025-07-15 | 5.880 | 5.920 | 5.800 | 5.840 | 5.840 | 5,623,901 |
| 2025-07-14 | 5.830 | 5.930 | 5.830 | 5.920 | 5.920 | 6,974,376 |
| 2025-07-11 | 5.860 | 5.870 | 5.810 | 5.840 | 5.840 | 4,742,042 |
| 2025-07-10 | 5.830 | 5.860 | 5.810 | 5.850 | 5.850 | 4,200,518 |
| 2025-07-09 | 5.850 | 5.850 | 5.800 | 5.820 | 5.820 | 4,424,485 |
| 2025-07-08 | 5.830 | 5.860 | 5.800 | 5.840 | 5.840 | 4,102,040 |
| 2025-07-07 | 5.830 | 5.850 | 5.790 | 5.830 | 5.830 | 4,415,672 |
| 2025-07-04 | 5.850 | 5.870 | 5.790 | 5.820 | 5.820 | 4,487,594 |
| 2025-07-03 | 5.820 | 5.880 | 5.820 | 5.840 | 5.840 | 5,429,500 |
| 2025-07-02 | 5.790 | 5.820 | 5.770 | 5.820 | 5.820 | 5,361,800 |
| 2025-07-01 | 5.810 | 5.810 | 5.750 | 5.790 | 5.790 | 4,190,070 |
| 2025-06-30 | 5.820 | 5.840 | 5.770 | 5.800 | 5.800 | 4,471,543 |
| 2025-06-27 | 5.770 | 5.830 | 5.750 | 5.810 | 5.810 | 4,365,600 |
| 2025-06-26 | 5.800 | 5.800 | 5.730 | 5.750 | 5.750 | 2,992,100 |
| 2025-06-25 | 5.770 | 5.790 | 5.730 | 5.790 | 5.790 | 3,147,308 |
| 2025-06-24 | 5.670 | 5.750 | 5.660 | 5.740 | 5.740 | 4,178,122 |
| 2025-06-23 | 5.630 | 5.670 | 5.560 | 5.660 | 5.660 | 3,966,508 |
| 2025-06-20 | 5.660 | 5.700 | 5.610 | 5.630 | 5.630 | 3,265,570 |
| 2025-06-19 | 5.730 | 5.770 | 5.640 | 5.670 | 5.670 | 4,591,900 |
| 2025-06-18 | 5.800 | 5.810 | 5.710 | 5.720 | 5.720 | 4,978,200 |
| 2025-06-17 | 5.810 | 5.810 | 5.760 | 5.790 | 5.790 | 3,181,400 |
| 2025-06-16 | 5.780 | 5.840 | 5.770 | 5.800 | 5.800 | 3,769,188 |
| 2025-06-13 | 5.870 | 5.870 | 5.780 | 5.790 | 5.790 | 5,359,572 |
| 2025-06-12 | 5.910 | 5.920 | 5.830 | 5.870 | 5.870 | 4,275,805 |
| 2025-06-11 | 5.900 | 5.940 | 5.880 | 5.910 | 5.910 | 6,303,440 |
| 2025-06-10 | 5.910 | 5.930 | 5.800 | 5.910 | 5.910 | 5,268,331 |
| 2025-06-09 | 5.880 | 5.920 | 5.850 | 5.900 | 5.900 | 5,095,434 |
| 2025-06-06 | 5.880 | 5.880 | 5.820 | 5.870 | 5.870 | 4,236,290 |
| 2025-06-05 | 5.970 | 5.990 | 5.850 | 5.850 | 5.850 | 6,029,282 |
| 2025-06-04 | 5.930 | 5.980 | 5.910 | 5.970 | 5.970 | 4,296,241 |
| 2025-06-03 | 5.850 | 5.940 | 5.850 | 5.920 | 5.920 | 5,815,330 |
| 2025-05-30 | 5.900 | 5.990 | 5.870 | 5.900 | 5.900 | 5,981,000 |
| 2025-05-29 | 5.890 | 5.920 | 5.830 | 5.910 | 5.910 | 5,168,492 |
| 2025-05-28 | 5.850 | 5.930 | 5.830 | 5.900 | 5.900 | 6,148,829 |
| 2025-05-27 | 6.100 | 6.170 | 6.070 | 6.130 | 6.130 | 5,944,205 |
| 2025-05-26 | 6.090 | 6.130 | 6.030 | 6.120 | 6.120 | 5,354,970 |
| 2025-05-23 | 6.120 | 6.150 | 6.080 | 6.090 | 6.090 | 5,592,704 |
| 2025-05-22 | 6.150 | 6.180 | 6.070 | 6.100 | 6.100 | 4,356,200 |
| 2025-05-21 | 6.210 | 6.220 | 6.120 | 6.150 | 6.150 | 7,592,765 |
| 2025-05-20 | 6.140 | 6.190 | 6.120 | 6.170 | 6.170 | 3,936,160 |
| 2025-05-19 | 6.080 | 6.140 | 6.080 | 6.130 | 6.130 | 3,520,431 |
| 2025-05-16 | 6.120 | 6.150 | 6.060 | 6.100 | 6.100 | 4,127,300 |
| 2025-05-15 | 6.100 | 6.160 | 6.080 | 6.120 | 6.120 | 3,950,153 |
| 2025-05-14 | 6.150 | 6.150 | 6.050 | 6.130 | 6.130 | 6,724,862 |
| 2025-05-13 | 6.180 | 6.300 | 6.130 | 6.150 | 6.150 | 7,338,570 |
| 2025-05-12 | 6.140 | 6.350 | 6.060 | 6.120 | 6.120 | 9,528,022 |
| 2025-05-09 | 6.020 | 6.110 | 6.020 | 6.090 | 6.090 | 8,266,285 |
| 2025-05-08 | 6.010 | 6.050 | 5.930 | 6.010 | 6.010 | 7,721,155 |
| 2025-05-07 | 5.930 | 6.180 | 5.910 | 6.010 | 6.010 | 16,478,987 |
| 2025-05-06 | 5.920 | 5.980 | 5.820 | 5.890 | 5.890 | 14,726,460 |
| 2025-04-30 | 6.010 | 6.110 | 5.900 | 5.910 | 5.910 | 6,405,916 |
| 2025-04-29 | 5.940 | 6.100 | 5.900 | 6.020 | 6.020 | 9,050,983 |
| 2025-04-28 | 6.000 | 6.000 | 5.880 | 5.940 | 5.940 | 4,977,746 |
| 2025-04-25 | 5.910 | 6.030 | 5.910 | 5.990 | 5.990 | 6,587,500 |
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.