Zhejiang Xinao Textiles Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	5.850	5.940	5.840	5.900	5.900	6,070,000
2025-04-23	5.750	5.870	5.740	5.840	5.840	7,203,683
2025-04-22	5.700	5.740	5.680	5.720	5.720	6,958,464
2025-04-21	5.720	5.760	5.660	5.730	5.730	7,103,158
2025-04-18	5.740	5.790	5.640	5.710	5.710	7,357,510
2025-04-17	5.680	5.780	5.660	5.780	5.780	6,329,335
2025-04-16	5.740	5.760	5.640	5.690	5.690	6,425,373
2025-04-15	5.660	5.760	5.660	5.740	5.740	5,559,231
2025-04-14	5.660	5.680	5.590	5.670	5.670	7,430,542
2025-04-11	5.720	5.720	5.580	5.590	5.590	9,346,211
2025-04-10	5.500	5.820	5.480	5.690	5.690	12,805,587
2025-04-09	5.260	5.390	5.090	5.360	5.360	15,087,662
2025-04-08	5.790	5.790	5.350	5.440	5.440	23,162,454
2025-04-07	6.230	6.280	5.870	5.870	5.870	6,872,900
2025-04-03	6.580	6.600	6.460	6.520	6.520	7,540,960
2025-04-02	6.620	6.670	6.590	6.640	6.640	3,992,178
2025-04-01	6.500	6.630	6.500	6.620	6.620	4,956,790
2025-03-31	6.550	6.580	6.460	6.490	6.490	4,520,155
2025-03-28	6.640	6.660	6.550	6.580	6.580	3,757,470
2025-03-27	6.680	6.720	6.600	6.640	6.640	3,532,008
2025-03-26	6.620	6.680	6.590	6.670	6.670	4,838,065
2025-03-25	6.550	6.620	6.530	6.620	6.620	3,762,967
2025-03-24	6.570	6.600	6.470	6.550	6.550	5,511,780
2025-03-21	6.540	6.620	6.520	6.540	6.540	4,185,738
2025-03-20	6.610	6.630	6.560	6.570	6.570	4,134,940
2025-03-19	6.700	6.700	6.590	6.610	6.610	5,276,182
2025-03-18	6.730	6.730	6.630	6.680	6.680	4,762,794
2025-03-17	6.610	6.750	6.610	6.680	6.680	9,905,885
2025-03-14	6.490	6.590	6.480	6.580	6.580	5,589,184
2025-03-13	6.480	6.550	6.460	6.520	6.520	4,193,504
2025-03-12	6.500	6.500	6.430	6.500	6.500	3,475,864
2025-03-11	6.400	6.500	6.380	6.490	6.490	3,976,860
2025-03-10	6.410	6.450	6.380	6.450	6.450	4,070,411
2025-03-07	6.380	6.430	6.360	6.410	6.410	3,589,174
2025-03-06	6.350	6.410	6.320	6.400	6.400	6,508,276
2025-03-05	6.380	6.380	6.300	6.340	6.340	5,508,763
2025-03-04	6.370	6.400	6.340	6.370	6.370	5,813,196
2025-03-03	6.460	6.490	6.360	6.400	6.400	8,094,648
2025-02-28	6.550	6.560	6.430	6.440	6.440	5,231,534
2025-02-27	6.430	6.570	6.430	6.550	6.550	8,362,127
2025-02-26	6.370	6.460	6.360	6.440	6.440	5,754,015
2025-02-25	6.400	6.420	6.340	6.360	6.360	5,741,165
2025-02-24	6.370	6.600	6.350	6.440	6.440	13,674,018
2025-02-21	6.440	6.450	6.360	6.380	6.380	6,028,831
2025-02-20	6.350	6.460	6.330	6.450	6.450	6,077,542
2025-02-19	6.400	6.400	6.340	6.360	6.360	5,529,076
2025-02-18	6.430	6.510	6.360	6.380	6.380	6,751,780
2025-02-17	6.390	6.430	6.360	6.420	6.420	4,355,537
2025-02-14	6.400	6.420	6.370	6.410	6.410	3,389,580
2025-02-13	6.400	6.440	6.380	6.400	6.400	3,904,946
2025-02-12	6.450	6.450	6.360	6.410	6.410	5,526,622
2025-02-11	6.410	6.450	6.370	6.440	6.440	6,077,605
2025-02-10	6.380	6.440	6.340	6.390	6.390	6,453,880
2025-02-07	6.340	6.420	6.310	6.400	6.400	8,193,925
2025-02-06	6.290	6.370	6.280	6.340	6.340	9,362,157
2025-02-05	6.550	6.600	6.280	6.320	6.320	13,635,591
2025-01-27	6.480	6.640	6.480	6.540	6.540	6,030,589
2025-01-24	6.520	6.550	6.440	6.540	6.540	4,520,126
2025-01-23	6.570	6.590	6.500	6.520	6.520	6,016,954
2025-01-22	6.600	6.670	6.500	6.520	6.520	4,508,060

← NewerPage 7 of 21 · 1,212 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.