Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.520 | 3.610 | 3.480 | 3.540 | 3.540 | 147,604,344 |
| 2023-10-31 | 3.590 | 3.690 | 3.480 | 3.520 | 3.520 | 153,290,815 |
| 2023-10-30 | 3.580 | 3.630 | 3.500 | 3.580 | 3.580 | 195,688,859 |
| 2023-10-27 | 3.610 | 3.770 | 3.600 | 3.600 | 3.600 | 286,956,700 |
| 2023-10-26 | 3.660 | 3.730 | 3.600 | 3.630 | 3.630 | 352,772,816 |
| 2023-10-25 | 3.340 | 3.650 | 3.330 | 3.650 | 3.650 | 275,757,592 |
| 2023-10-24 | 3.280 | 3.420 | 3.280 | 3.320 | 3.320 | 135,810,400 |
| 2023-10-23 | 3.330 | 3.430 | 3.270 | 3.280 | 3.280 | 169,164,261 |
| 2023-10-20 | 3.380 | 3.490 | 3.340 | 3.400 | 3.400 | 159,414,175 |
| 2023-10-19 | 3.550 | 3.550 | 3.400 | 3.410 | 3.410 | 242,865,489 |
| 2023-10-18 | 3.510 | 3.770 | 3.480 | 3.640 | 3.640 | 314,713,100 |
| 2023-10-17 | 3.630 | 3.650 | 3.470 | 3.580 | 3.580 | 251,962,672 |
| 2023-10-16 | 3.630 | 3.790 | 3.600 | 3.630 | 3.630 | 298,399,529 |
| 2023-10-13 | 3.570 | 3.850 | 3.540 | 3.690 | 3.690 | 506,089,689 |
| 2023-10-12 | 3.200 | 3.540 | 3.200 | 3.540 | 3.540 | 167,820,160 |
| 2023-10-11 | 3.280 | 3.300 | 3.210 | 3.220 | 3.220 | 120,020,470 |
| 2023-10-10 | 3.290 | 3.330 | 3.250 | 3.280 | 3.280 | 127,626,486 |
| 2023-10-09 | 3.350 | 3.410 | 3.300 | 3.310 | 3.310 | 174,623,717 |
| 2023-09-28 | 3.240 | 3.380 | 3.230 | 3.300 | 3.300 | 194,485,215 |
| 2023-09-27 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 130,794,100 |
| 2023-09-26 | 3.350 | 3.390 | 3.280 | 3.280 | 3.280 | 140,820,339 |
| 2023-09-25 | 3.420 | 3.440 | 3.340 | 3.350 | 3.350 | 112,737,477 |
| 2023-09-22 | 3.410 | 3.450 | 3.350 | 3.410 | 3.410 | 114,148,616 |
| 2023-09-21 | 3.420 | 3.470 | 3.380 | 3.390 | 3.390 | 109,535,736 |
| 2023-09-20 | 3.510 | 3.520 | 3.420 | 3.430 | 3.430 | 119,423,750 |
| 2023-09-19 | 3.590 | 3.610 | 3.500 | 3.510 | 3.510 | 158,835,111 |
| 2023-09-18 | 3.500 | 3.750 | 3.500 | 3.630 | 3.630 | 219,756,399 |
| 2023-09-15 | 3.710 | 3.710 | 3.560 | 3.560 | 3.560 | 207,177,019 |
| 2023-09-14 | 3.650 | 3.850 | 3.560 | 3.730 | 3.730 | 289,841,345 |
| 2023-09-13 | 3.690 | 3.740 | 3.610 | 3.640 | 3.640 | 190,507,065 |
| 2023-09-12 | 3.820 | 3.870 | 3.730 | 3.740 | 3.740 | 193,336,391 |
| 2023-09-11 | 3.760 | 3.900 | 3.730 | 3.790 | 3.790 | 237,645,775 |
| 2023-09-08 | 3.840 | 3.990 | 3.790 | 3.840 | 3.840 | 243,092,125 |
| 2023-09-07 | 3.890 | 3.960 | 3.740 | 3.880 | 3.880 | 299,555,212 |
| 2023-09-06 | 3.880 | 4.030 | 3.870 | 3.920 | 3.920 | 310,031,588 |
| 2023-09-05 | 4.060 | 4.100 | 3.860 | 3.870 | 3.870 | 335,540,366 |
| 2023-09-04 | 3.870 | 4.260 | 3.840 | 4.060 | 4.060 | 566,256,244 |
| 2023-09-01 | 3.630 | 3.990 | 3.620 | 3.950 | 3.950 | 505,625,657 |
| 2023-08-31 | 3.680 | 3.740 | 3.610 | 3.630 | 3.630 | 183,388,027 |
| 2023-08-30 | 3.810 | 3.890 | 3.690 | 3.730 | 3.730 | 390,797,100 |
| 2023-08-29 | 3.340 | 3.700 | 3.320 | 3.700 | 3.700 | 236,031,160 |
| 2023-08-28 | 3.530 | 3.540 | 3.350 | 3.360 | 3.360 | 240,593,829 |
| 2023-08-25 | 3.470 | 3.470 | 3.320 | 3.350 | 3.350 | 251,750,608 |
| 2023-08-24 | 3.620 | 3.640 | 3.490 | 3.500 | 3.500 | 267,396,584 |
| 2023-08-23 | 3.790 | 3.800 | 3.600 | 3.610 | 3.610 | 260,627,992 |
| 2023-08-22 | 3.950 | 3.990 | 3.700 | 3.770 | 3.770 | 266,674,138 |
| 2023-08-21 | 3.990 | 4.030 | 3.880 | 3.890 | 3.890 | 215,681,704 |
| 2023-08-18 | 4.000 | 4.180 | 3.850 | 4.060 | 4.060 | 367,769,526 |
| 2023-08-17 | 3.940 | 4.190 | 3.880 | 4.010 | 4.010 | 290,026,100 |
| 2023-08-16 | 4.120 | 4.160 | 3.920 | 3.990 | 3.990 | 265,085,154 |
| 2023-08-15 | 4.090 | 4.250 | 4.070 | 4.190 | 4.190 | 270,945,714 |
| 2023-08-14 | 4.170 | 4.220 | 4.030 | 4.080 | 4.080 | 241,187,458 |
| 2023-08-11 | 4.280 | 4.390 | 4.110 | 4.270 | 4.270 | 284,859,719 |
| 2023-08-10 | 4.390 | 4.390 | 4.220 | 4.290 | 4.290 | 308,517,254 |
| 2023-08-09 | 4.210 | 4.640 | 4.200 | 4.490 | 4.490 | 489,657,268 |
| 2023-08-08 | 4.580 | 4.620 | 4.260 | 4.270 | 4.270 | 380,910,223 |
| 2023-08-07 | 4.440 | 4.620 | 4.370 | 4.580 | 4.580 | 356,201,361 |
| 2023-08-04 | 4.630 | 4.770 | 4.510 | 4.520 | 4.520 | 451,238,073 |
| 2023-08-03 | 4.650 | 4.780 | 4.490 | 4.670 | 4.670 | 539,138,950 |
| 2023-08-02 | 4.880 | 5.300 | 4.620 | 4.630 | 4.630 | 876,161,198 |
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.