Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.510 | 2.610 | 2.490 | 2.610 | 2.610 | 86,604,749 |
| 2024-01-24 | 2.500 | 2.550 | 2.410 | 2.520 | 2.520 | 66,379,056 |
| 2024-01-23 | 2.440 | 2.500 | 2.410 | 2.500 | 2.500 | 73,911,497 |
| 2024-01-22 | 2.590 | 2.610 | 2.420 | 2.460 | 2.460 | 73,441,619 |
| 2024-01-19 | 2.620 | 2.660 | 2.580 | 2.580 | 2.580 | 42,837,300 |
| 2024-01-18 | 2.610 | 2.630 | 2.550 | 2.630 | 2.630 | 84,640,416 |
| 2024-01-17 | 2.730 | 2.740 | 2.620 | 2.630 | 2.630 | 59,407,400 |
| 2024-01-16 | 2.740 | 2.780 | 2.680 | 2.730 | 2.730 | 65,527,758 |
| 2024-01-15 | 2.780 | 2.780 | 2.730 | 2.740 | 2.740 | 51,369,985 |
| 2024-01-12 | 2.850 | 2.870 | 2.800 | 2.800 | 2.800 | 56,827,800 |
| 2024-01-11 | 2.800 | 2.870 | 2.780 | 2.860 | 2.860 | 62,691,547 |
| 2024-01-10 | 2.790 | 2.810 | 2.730 | 2.800 | 2.800 | 61,832,800 |
| 2024-01-09 | 2.790 | 2.830 | 2.760 | 2.790 | 2.790 | 56,121,300 |
| 2024-01-08 | 2.830 | 2.850 | 2.780 | 2.790 | 2.790 | 58,627,093 |
| 2024-01-05 | 2.880 | 2.930 | 2.830 | 2.840 | 2.840 | 63,808,127 |
| 2024-01-04 | 2.900 | 2.940 | 2.880 | 2.880 | 2.880 | 54,032,232 |
| 2024-01-03 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 63,423,240 |
| 2024-01-02 | 2.980 | 3.040 | 2.940 | 2.940 | 2.940 | 71,050,230 |
| 2023-12-29 | 2.930 | 3.050 | 2.930 | 2.980 | 2.980 | 79,821,617 |
| 2023-12-28 | 2.830 | 2.990 | 2.810 | 2.950 | 2.950 | 128,334,541 |
| 2023-12-27 | 2.890 | 2.970 | 2.810 | 2.860 | 2.860 | 85,159,544 |
| 2023-12-26 | 2.970 | 2.980 | 2.870 | 2.890 | 2.890 | 91,530,685 |
| 2023-12-25 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 56,226,429 |
| 2023-12-22 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 76,775,700 |
| 2023-12-21 | 3.030 | 3.080 | 2.990 | 3.040 | 3.040 | 82,241,900 |
| 2023-12-20 | 3.160 | 3.170 | 3.050 | 3.050 | 3.050 | 97,082,100 |
| 2023-12-19 | 3.190 | 3.210 | 3.130 | 3.170 | 3.170 | 64,172,007 |
| 2023-12-18 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 70,138,108 |
| 2023-12-15 | 3.230 | 3.280 | 3.230 | 3.260 | 3.260 | 58,689,223 |
| 2023-12-14 | 3.320 | 3.340 | 3.250 | 3.250 | 3.250 | 65,873,091 |
| 2023-12-13 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 61,787,632 |
| 2023-12-12 | 3.320 | 3.360 | 3.290 | 3.340 | 3.340 | 68,775,223 |
| 2023-12-11 | 3.280 | 3.320 | 3.230 | 3.320 | 3.320 | 78,895,461 |
| 2023-12-08 | 3.330 | 3.360 | 3.270 | 3.270 | 3.270 | 80,371,350 |
| 2023-12-07 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 71,314,291 |
| 2023-12-06 | 3.370 | 3.420 | 3.350 | 3.360 | 3.360 | 71,211,000 |
| 2023-12-05 | 3.430 | 3.460 | 3.380 | 3.380 | 3.380 | 79,914,950 |
| 2023-12-04 | 3.480 | 3.520 | 3.450 | 3.450 | 3.450 | 84,801,176 |
| 2023-12-01 | 3.440 | 3.490 | 3.370 | 3.460 | 3.460 | 84,529,863 |
| 2023-11-30 | 3.520 | 3.520 | 3.390 | 3.410 | 3.410 | 96,536,400 |
| 2023-11-29 | 3.560 | 3.580 | 3.480 | 3.500 | 3.500 | 92,020,901 |
| 2023-11-28 | 3.510 | 3.580 | 3.470 | 3.580 | 3.580 | 108,698,695 |
| 2023-11-27 | 3.510 | 3.580 | 3.470 | 3.530 | 3.530 | 96,384,866 |
| 2023-11-24 | 3.600 | 3.610 | 3.510 | 3.510 | 3.510 | 128,802,567 |
| 2023-11-23 | 3.580 | 3.680 | 3.580 | 3.620 | 3.620 | 130,581,000 |
| 2023-11-22 | 3.700 | 3.710 | 3.600 | 3.600 | 3.600 | 179,640,027 |
| 2023-11-21 | 3.720 | 3.920 | 3.680 | 3.740 | 3.740 | 244,402,427 |
| 2023-11-20 | 3.720 | 3.770 | 3.690 | 3.700 | 3.700 | 157,306,065 |
| 2023-11-17 | 3.650 | 3.800 | 3.640 | 3.770 | 3.770 | 197,067,911 |
| 2023-11-16 | 3.800 | 3.830 | 3.670 | 3.680 | 3.680 | 188,804,094 |
| 2023-11-15 | 3.820 | 3.960 | 3.750 | 3.820 | 3.820 | 230,015,538 |
| 2023-11-14 | 3.710 | 3.860 | 3.690 | 3.810 | 3.810 | 223,973,801 |
| 2023-11-13 | 3.610 | 3.840 | 3.600 | 3.750 | 3.750 | 222,442,441 |
| 2023-11-10 | 3.680 | 3.710 | 3.580 | 3.600 | 3.600 | 153,782,331 |
| 2023-11-09 | 3.810 | 3.840 | 3.680 | 3.690 | 3.690 | 232,183,414 |
| 2023-11-08 | 3.690 | 4.060 | 3.630 | 3.890 | 3.890 | 408,320,587 |
| 2023-11-07 | 3.680 | 3.870 | 3.650 | 3.750 | 3.750 | 312,304,007 |
| 2023-11-06 | 3.610 | 3.700 | 3.580 | 3.680 | 3.680 | 218,625,893 |
| 2023-11-03 | 3.580 | 3.640 | 3.510 | 3.610 | 3.610 | 161,253,177 |
| 2023-11-02 | 3.560 | 3.680 | 3.470 | 3.590 | 3.590 | 224,751,667 |
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.