Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.080	2.140	1.980	2.000	2.000	131,267,310
2024-04-29	1.980	2.140	1.960	2.080	2.080	180,831,237
2024-04-26	1.900	1.950	1.900	1.950	1.950	75,702,024
2024-04-25	1.910	1.970	1.890	1.910	1.910	80,726,998
2024-04-24	1.910	1.930	1.890	1.910	1.910	66,614,288
2024-04-23	1.960	1.970	1.920	1.920	1.920	61,090,117
2024-04-22	1.980	2.000	1.930	1.940	1.940	58,070,401
2024-04-19	2.000	2.040	1.970	1.980	1.980	69,838,701
2024-04-18	2.000	2.070	1.960	2.020	2.020	108,145,300
2024-04-17	1.900	2.060	1.900	2.010	2.010	127,256,551
2024-04-16	2.010	2.010	1.830	1.880	1.880	123,274,801
2024-04-15	2.050	2.100	1.980	2.030	2.030	108,227,263
2024-04-12	2.160	2.190	2.110	2.120	2.120	71,723,901
2024-04-11	2.150	2.190	2.110	2.150	2.150	101,980,487
2024-04-10	2.260	2.270	2.140	2.180	2.180	113,620,229
2024-04-09	2.270	2.300	2.220	2.250	2.250	80,812,035
2024-04-08	2.320	2.350	2.260	2.260	2.260	88,235,357
2024-04-03	2.390	2.390	2.310	2.310	2.310	66,179,217
2024-04-02	2.430	2.450	2.370	2.380	2.380	68,013,563
2024-04-01	2.410	2.470	2.400	2.450	2.450	66,210,200
2024-03-29	2.400	2.430	2.350	2.400	2.400	39,256,900
2024-03-28	2.340	2.440	2.320	2.400	2.400	76,255,100
2024-03-27	2.480	2.500	2.370	2.370	2.370	83,028,500
2024-03-26	2.480	2.530	2.430	2.510	2.510	94,567,998
2024-03-25	2.580	2.580	2.480	2.480	2.480	102,645,353
2024-03-22	2.690	2.700	2.600	2.610	2.610	100,756,500
2024-03-21	2.720	2.760	2.680	2.700	2.700	94,541,500
2024-03-20	2.680	2.840	2.680	2.740	2.740	119,221,820
2024-03-19	2.750	2.770	2.700	2.700	2.700	112,034,375
2024-03-18	2.700	2.800	2.700	2.770	2.770	162,458,837
2024-03-15	2.610	2.720	2.600	2.700	2.700	123,093,054
2024-03-14	2.680	2.750	2.610	2.640	2.640	113,301,645
2024-03-13	2.670	2.780	2.650	2.700	2.700	142,641,589
2024-03-12	2.700	2.730	2.620	2.680	2.680	130,627,001
2024-03-11	2.580	2.690	2.560	2.660	2.660	129,094,636
2024-03-08	2.580	2.600	2.540	2.560	2.560	86,908,808
2024-03-07	2.680	2.730	2.590	2.590	2.590	125,432,600
2024-03-06	2.710	2.760	2.680	2.690	2.690	119,706,564
2024-03-05	2.630	2.820	2.620	2.770	2.770	219,248,999
2024-03-04	2.770	2.770	2.610	2.680	2.680	186,819,189
2024-03-01	2.880	2.930	2.730	2.790	2.790	262,642,100
2024-02-29	2.510	2.870	2.510	2.870	2.870	316,256,315
2024-02-28	3.000	3.000	2.600	2.610	2.610	332,988,646
2024-02-27	2.490	2.730	2.480	2.730	2.730	69,142,506
2024-02-26	2.430	2.540	2.410	2.480	2.480	133,729,201
2024-02-23	2.340	2.450	2.330	2.440	2.440	126,589,272
2024-02-22	2.270	2.340	2.260	2.330	2.330	94,163,101
2024-02-21	2.190	2.390	2.160	2.310	2.310	155,458,927
2024-02-20	2.110	2.260	2.070	2.210	2.210	121,941,841
2024-02-19	2.070	2.130	2.060	2.110	2.110	118,791,005
2024-02-08	2.050	2.070	1.930	2.060	2.060	145,134,688
2024-02-07	1.990	2.140	1.970	2.020	2.020	155,142,140
2024-02-06	1.910	2.030	1.830	1.970	1.970	121,285,500
2024-02-05	2.150	2.150	1.950	1.950	1.950	109,196,053
2024-02-02	2.270	2.330	2.060	2.160	2.160	102,854,681
2024-02-01	2.300	2.360	2.250	2.270	2.270	84,782,700
2024-01-31	2.440	2.500	2.340	2.340	2.340	111,327,528
2024-01-30	2.480	2.710	2.430	2.500	2.500	158,555,363
2024-01-29	2.600	2.630	2.480	2.490	2.490	59,491,682
2024-01-26	2.590	2.660	2.580	2.600	2.600	63,468,958

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.