Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.350 | 1.440 | 1.350 | 1.390 | 1.390 | 92,001,892 |
| 2024-07-26 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 71,992,882 |
| 2024-07-25 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 49,473,700 |
| 2024-07-24 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 92,087,820 |
| 2024-07-23 | 1.380 | 1.450 | 1.360 | 1.390 | 1.390 | 102,520,842 |
| 2024-07-22 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 57,476,230 |
| 2024-07-19 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 72,091,365 |
| 2024-07-18 | 1.420 | 1.450 | 1.380 | 1.430 | 1.430 | 78,736,595 |
| 2024-07-17 | 1.460 | 1.490 | 1.420 | 1.420 | 1.420 | 123,253,515 |
| 2024-07-16 | 1.390 | 1.540 | 1.380 | 1.490 | 1.490 | 197,730,169 |
| 2024-07-15 | 1.420 | 1.490 | 1.400 | 1.410 | 1.410 | 100,693,756 |
| 2024-07-12 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 64,636,985 |
| 2024-07-11 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 77,863,203 |
| 2024-07-10 | 1.360 | 1.420 | 1.340 | 1.370 | 1.370 | 62,835,577 |
| 2024-07-09 | 1.370 | 1.400 | 1.320 | 1.370 | 1.370 | 72,726,239 |
| 2024-07-08 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 63,912,300 |
| 2024-07-05 | 1.420 | 1.450 | 1.370 | 1.430 | 1.430 | 73,901,893 |
| 2024-07-04 | 1.510 | 1.520 | 1.420 | 1.430 | 1.430 | 135,661,737 |
| 2024-07-03 | 1.450 | 1.590 | 1.440 | 1.530 | 1.530 | 171,586,137 |
| 2024-07-02 | 1.420 | 1.550 | 1.410 | 1.460 | 1.460 | 132,361,800 |
| 2024-07-01 | 1.410 | 1.440 | 1.390 | 1.420 | 1.420 | 65,921,313 |
| 2024-06-28 | 1.440 | 1.490 | 1.400 | 1.410 | 1.410 | 107,871,179 |
| 2024-06-27 | 1.430 | 1.450 | 1.400 | 1.410 | 1.410 | 63,566,634 |
| 2024-06-26 | 1.450 | 1.470 | 1.370 | 1.460 | 1.460 | 114,974,115 |
| 2024-06-25 | 1.470 | 1.520 | 1.460 | 1.480 | 1.480 | 58,934,010 |
| 2024-06-24 | 1.530 | 1.540 | 1.460 | 1.460 | 1.460 | 83,967,910 |
| 2024-06-21 | 1.550 | 1.580 | 1.510 | 1.560 | 1.560 | 59,551,801 |
| 2024-06-20 | 1.570 | 1.610 | 1.530 | 1.550 | 1.550 | 79,780,103 |
| 2024-06-19 | 1.650 | 1.660 | 1.580 | 1.590 | 1.590 | 139,150,956 |
| 2024-06-18 | 1.530 | 1.690 | 1.520 | 1.690 | 1.690 | 192,817,502 |
| 2024-06-17 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 51,305,603 |
| 2024-06-14 | 1.580 | 1.590 | 1.530 | 1.570 | 1.570 | 69,615,703 |
| 2024-06-13 | 1.640 | 1.660 | 1.590 | 1.590 | 1.590 | 72,200,800 |
| 2024-06-12 | 1.600 | 1.670 | 1.590 | 1.650 | 1.650 | 74,138,786 |
| 2024-06-11 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 53,038,700 |
| 2024-06-07 | 1.620 | 1.700 | 1.600 | 1.630 | 1.630 | 78,803,168 |
| 2024-06-06 | 1.680 | 1.680 | 1.570 | 1.600 | 1.600 | 154,046,199 |
| 2024-06-05 | 1.750 | 1.790 | 1.710 | 1.710 | 1.710 | 64,086,668 |
| 2024-06-04 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 85,020,893 |
| 2024-06-03 | 1.890 | 1.910 | 1.800 | 1.830 | 1.830 | 76,026,000 |
| 2024-05-31 | 1.880 | 1.900 | 1.870 | 1.890 | 1.890 | 41,708,600 |
| 2024-05-30 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 36,950,100 |
| 2024-05-29 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 44,415,869 |
| 2024-05-28 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 49,553,613 |
| 2024-05-27 | 1.930 | 1.940 | 1.900 | 1.920 | 1.920 | 48,040,013 |
| 2024-05-24 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 47,852,300 |
| 2024-05-23 | 1.990 | 1.990 | 1.940 | 1.950 | 1.950 | 67,776,700 |
| 2024-05-22 | 1.990 | 2.010 | 1.960 | 2.000 | 2.000 | 82,153,400 |
| 2024-05-21 | 2.050 | 2.050 | 1.970 | 1.990 | 1.990 | 107,635,610 |
| 2024-05-20 | 1.950 | 2.100 | 1.950 | 2.050 | 2.050 | 202,212,416 |
| 2024-05-17 | 1.900 | 1.930 | 1.900 | 1.920 | 1.920 | 50,162,392 |
| 2024-05-16 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 57,913,606 |
| 2024-05-15 | 1.950 | 1.960 | 1.920 | 1.920 | 1.920 | 60,514,300 |
| 2024-05-14 | 1.950 | 1.980 | 1.940 | 1.960 | 1.960 | 78,527,625 |
| 2024-05-13 | 1.950 | 2.030 | 1.910 | 1.970 | 1.970 | 95,953,200 |
| 2024-05-10 | 2.000 | 2.010 | 1.940 | 1.950 | 1.950 | 93,471,100 |
| 2024-05-09 | 2.020 | 2.050 | 1.980 | 2.000 | 2.000 | 116,034,200 |
| 2024-05-08 | 2.040 | 2.090 | 2.010 | 2.020 | 2.020 | 157,252,346 |
| 2024-05-07 | 2.290 | 2.290 | 2.110 | 2.140 | 2.140 | 203,971,061 |
| 2024-05-06 | 2.040 | 2.200 | 2.040 | 2.200 | 2.200 | 98,743,808 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.