Zhejiang Xinao Textiles Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.600 | 6.670 | 6.500 | 6.520 | 6.520 | 4,508,060 |
| 2025-01-21 | 6.740 | 6.760 | 6.600 | 6.620 | 6.620 | 7,218,516 |
| 2025-01-20 | 6.790 | 6.810 | 6.690 | 6.720 | 6.720 | 4,466,038 |
| 2025-01-17 | 6.720 | 6.740 | 6.640 | 6.720 | 6.720 | 3,825,163 |
| 2025-01-16 | 6.570 | 6.760 | 6.560 | 6.740 | 6.740 | 7,958,300 |
| 2025-01-15 | 6.560 | 6.620 | 6.520 | 6.550 | 6.550 | 3,757,506 |
| 2025-01-14 | 6.440 | 6.560 | 6.410 | 6.540 | 6.540 | 6,237,940 |
| 2025-01-13 | 6.450 | 6.510 | 6.350 | 6.420 | 6.420 | 3,482,340 |
| 2025-01-10 | 6.630 | 6.630 | 6.460 | 6.470 | 6.470 | 4,244,740 |
| 2025-01-09 | 6.700 | 6.750 | 6.600 | 6.620 | 6.620 | 4,599,090 |
| 2025-01-08 | 6.640 | 6.750 | 6.510 | 6.730 | 6.730 | 7,295,916 |
| 2025-01-07 | 6.690 | 6.760 | 6.520 | 6.660 | 6.660 | 7,628,956 |
| 2025-01-06 | 6.670 | 6.800 | 6.460 | 6.710 | 6.710 | 7,013,384 |
| 2025-01-03 | 6.940 | 6.950 | 6.650 | 6.670 | 6.670 | 7,907,602 |
| 2025-01-02 | 6.980 | 7.100 | 6.830 | 6.890 | 6.890 | 8,469,842 |
| 2024-12-31 | 7.130 | 7.180 | 6.990 | 7.010 | 7.010 | 7,224,934 |
| 2024-12-30 | 7.150 | 7.210 | 7.070 | 7.130 | 7.130 | 5,132,957 |
| 2024-12-27 | 7.230 | 7.240 | 7.140 | 7.170 | 7.170 | 9,946,552 |
| 2024-12-26 | 7.180 | 7.240 | 7.120 | 7.220 | 7.220 | 5,641,806 |
| 2024-12-25 | 7.340 | 7.350 | 7.110 | 7.160 | 7.160 | 6,759,900 |
| 2024-12-24 | 7.020 | 7.350 | 7.010 | 7.340 | 7.340 | 14,441,691 |
| 2024-12-23 | 7.150 | 7.190 | 6.970 | 7.020 | 7.020 | 13,553,070 |
| 2024-12-20 | 7.200 | 7.410 | 7.150 | 7.220 | 7.220 | 13,171,836 |
| 2024-12-19 | 7.350 | 7.480 | 7.130 | 7.180 | 7.180 | 17,399,832 |
| 2024-12-18 | 7.330 | 7.730 | 7.300 | 7.470 | 7.470 | 39,812,943 |
| 2024-12-17 | 8.530 | 8.530 | 7.320 | 7.750 | 7.750 | 55,377,546 |
| 2024-12-16 | 7.230 | 7.880 | 7.230 | 7.750 | 7.750 | 34,770,045 |
| 2024-12-13 | 7.360 | 7.360 | 7.200 | 7.230 | 7.230 | 4,973,352 |
| 2024-12-12 | 7.220 | 7.380 | 7.190 | 7.380 | 7.380 | 10,134,343 |
| 2024-12-11 | 7.030 | 7.220 | 7.030 | 7.180 | 7.180 | 6,320,760 |
| 2024-12-10 | 7.200 | 7.280 | 7.050 | 7.070 | 7.070 | 5,753,884 |
| 2024-12-09 | 7.090 | 7.170 | 7.070 | 7.110 | 7.110 | 5,759,743 |
| 2024-12-06 | 6.980 | 7.090 | 6.960 | 7.080 | 7.080 | 5,418,942 |
| 2024-12-05 | 6.920 | 6.980 | 6.820 | 6.970 | 6.970 | 3,173,090 |
| 2024-12-04 | 7.000 | 7.030 | 6.890 | 6.920 | 6.920 | 4,050,332 |
| 2024-12-03 | 7.080 | 7.080 | 6.970 | 7.020 | 7.020 | 3,994,768 |
| 2024-12-02 | 6.990 | 7.100 | 6.990 | 7.060 | 7.060 | 5,084,266 |
| 2024-11-29 | 6.970 | 7.110 | 6.910 | 6.990 | 6.990 | 6,925,466 |
| 2024-11-28 | 6.890 | 6.990 | 6.870 | 6.930 | 6.930 | 3,874,542 |
| 2024-11-27 | 6.800 | 6.920 | 6.650 | 6.920 | 6.920 | 4,890,218 |
| 2024-11-26 | 6.820 | 6.900 | 6.760 | 6.800 | 6.800 | 3,942,075 |
| 2024-11-25 | 6.700 | 6.860 | 6.680 | 6.840 | 6.840 | 5,503,557 |
| 2024-11-22 | 6.860 | 6.860 | 6.660 | 6.670 | 6.670 | 4,847,732 |
| 2024-11-21 | 6.850 | 6.880 | 6.800 | 6.870 | 6.870 | 2,350,948 |
| 2024-11-20 | 6.820 | 6.870 | 6.760 | 6.870 | 6.870 | 3,614,550 |
| 2024-11-19 | 6.760 | 6.820 | 6.720 | 6.820 | 6.820 | 3,108,167 |
| 2024-11-18 | 6.790 | 6.870 | 6.710 | 6.750 | 6.750 | 4,715,943 |
| 2024-11-15 | 6.850 | 6.910 | 6.750 | 6.760 | 6.760 | 4,275,904 |
| 2024-11-14 | 6.990 | 7.030 | 6.820 | 6.850 | 6.850 | 5,379,040 |
| 2024-11-13 | 7.040 | 7.090 | 6.890 | 7.020 | 7.020 | 5,720,796 |
| 2024-11-12 | 7.070 | 7.160 | 7.030 | 7.080 | 7.080 | 10,189,410 |
| 2024-11-11 | 7.010 | 7.080 | 7.000 | 7.070 | 7.070 | 4,661,672 |
| 2024-11-08 | 7.160 | 7.220 | 7.000 | 7.050 | 7.050 | 11,439,634 |
| 2024-11-07 | 7.020 | 7.160 | 7.010 | 7.160 | 7.160 | 6,057,212 |
| 2024-11-06 | 7.120 | 7.130 | 7.010 | 7.070 | 7.070 | 6,902,508 |
| 2024-11-05 | 7.030 | 7.160 | 7.020 | 7.130 | 7.130 | 6,634,398 |
| 2024-11-04 | 7.020 | 7.250 | 7.000 | 7.090 | 7.090 | 10,907,554 |
| 2024-11-01 | 7.000 | 7.210 | 6.970 | 7.080 | 7.080 | 9,363,741 |
| 2024-10-31 | 6.920 | 7.080 | 6.830 | 7.040 | 7.040 | 8,261,584 |
| 2024-10-30 | 6.990 | 7.080 | 6.920 | 6.960 | 6.960 | 6,353,556 |
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.