Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.400	4.840	4.330	4.840	4.840	598,684,439
2023-07-31	4.010	4.400	4.010	4.400	4.400	325,891,850
2023-07-28	3.850	4.150	3.700	4.000	4.000	538,281,370
2023-07-27	4.010	4.180	3.910	4.000	4.000	397,197,897
2023-07-26	4.000	4.210	3.840	3.910	3.910	444,158,759
2023-07-25	4.050	4.300	4.030	4.090	4.090	522,170,240
2023-07-24	4.130	4.350	3.970	4.020	4.020	468,759,190
2023-07-21	4.300	4.370	4.110	4.220	4.220	538,515,530
2023-07-20	4.400	4.660	4.190	4.330	4.330	808,547,291
2023-07-19	3.840	4.360	3.730	4.360	4.360	740,980,544
2023-07-18	3.650	3.970	3.530	3.960	3.960	768,856,619
2023-07-17	3.210	3.610	3.110	3.610	3.610	457,942,357
2023-07-14	3.390	3.420	3.220	3.280	3.280	362,309,997
2023-07-13	3.380	3.540	3.380	3.430	3.430	606,629,169
2023-07-12	3.530	3.750	3.470	3.750	3.750	665,762,176
2023-07-11	3.160	3.410	3.110	3.410	3.410	417,126,509
2023-07-10	3.250	3.420	3.080	3.100	3.100	383,211,910
2023-07-07	3.400	3.670	3.290	3.320	3.320	632,812,840
2023-07-06	3.120	3.390	3.070	3.390	3.390	329,478,383
2023-07-05	3.280	3.280	3.020	3.080	3.080	611,832,075
2023-07-04	2.980	2.980	2.880	2.980	2.980	146,794,816
2023-07-03	2.460	2.710	2.460	2.710	2.710	189,632,267
2023-06-30	2.370	2.550	2.320	2.460	2.460	281,732,995
2023-06-29	2.740	2.780	2.520	2.520	2.520	375,028,646
2023-06-28	2.560	2.590	2.460	2.530	2.530	80,324,659
2023-06-27	2.480	2.590	2.460	2.570	2.570	79,503,651
2023-06-26	2.480	2.590	2.470	2.470	2.470	64,551,800
2023-06-21	2.540	2.580	2.520	2.520	2.520	57,811,872
2023-06-20	2.630	2.640	2.550	2.570	2.570	70,870,015
2023-06-19	2.610	2.690	2.590	2.630	2.630	72,096,292
2023-06-16	2.590	2.660	2.580	2.600	2.600	80,167,000
2023-06-15	2.580	2.660	2.530	2.590	2.590	127,337,140
2023-06-14	2.600	2.850	2.560	2.610	2.610	190,264,900
2023-06-13	2.540	2.610	2.540	2.600	2.600	79,027,609
2023-06-12	2.410	2.550	2.400	2.540	2.540	99,873,101
2023-06-09	2.370	2.450	2.370	2.430	2.430	80,897,200
2023-06-08	2.380	2.420	2.350	2.370	2.370	88,411,363
2023-06-07	2.490	2.500	2.390	2.420	2.420	111,843,900
2023-06-06	2.660	2.670	2.500	2.510	2.510	107,281,244
2023-06-05	2.580	2.680	2.560	2.650	2.650	128,639,286
2023-06-02	2.510	2.590	2.460	2.550	2.550	134,118,430
2023-06-01	2.560	2.790	2.540	2.560	2.560	226,719,167
2023-05-31	2.540	2.590	2.500	2.540	2.540	52,941,400
2023-05-30	2.530	2.570	2.490	2.560	2.560	85,321,644
2023-05-29	2.690	2.700	2.560	2.560	2.560	113,741,028
2023-05-26	2.710	2.900	2.680	2.730	2.730	157,159,720
2023-05-25	2.680	2.700	2.610	2.640	2.640	75,013,611
2023-05-24	2.720	2.740	2.680	2.680	2.680	56,284,100
2023-05-23	2.760	2.810	2.740	2.760	2.760	42,264,700
2023-05-22	2.780	2.800	2.740	2.770	2.770	40,460,853
2023-05-19	2.750	2.790	2.720	2.780	2.780	52,444,117
2023-05-18	2.840	2.860	2.750	2.780	2.780	66,562,782
2023-05-17	2.780	2.900	2.740	2.840	2.840	72,068,174
2023-05-16	2.970	2.980	2.870	2.870	2.870	53,538,745
2023-05-15	2.950	2.990	2.930	2.970	2.970	33,058,000
2023-05-12	3.040	3.080	2.960	2.960	2.960	54,752,740
2023-05-11	3.000	3.070	2.960	3.050	3.050	70,651,805
2023-05-10	2.920	3.040	2.890	3.020	3.020	85,625,616
2023-05-09	3.000	3.000	2.920	2.920	2.920	53,632,315
2023-05-08	3.010	3.070	2.990	3.000	3.000	43,015,949

← NewerPage 14 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.