Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.070 | 3.090 | 3.000 | 3.010 | 3.010 | 39,697,200 |
| 2023-05-04 | 3.030 | 3.160 | 3.020 | 3.080 | 3.080 | 69,426,441 |
| 2023-04-28 | 3.020 | 3.050 | 2.970 | 3.040 | 3.040 | 58,490,136 |
| 2023-04-27 | 3.030 | 3.080 | 3.000 | 3.010 | 3.010 | 55,103,710 |
| 2023-04-26 | 2.900 | 3.060 | 2.900 | 3.030 | 3.030 | 69,773,196 |
| 2023-04-25 | 3.060 | 3.070 | 2.930 | 2.990 | 2.990 | 87,572,041 |
| 2023-04-24 | 3.080 | 3.170 | 3.020 | 3.090 | 3.090 | 73,073,027 |
| 2023-04-21 | 3.180 | 3.220 | 3.090 | 3.100 | 3.100 | 68,732,358 |
| 2023-04-20 | 3.290 | 3.290 | 3.190 | 3.210 | 3.210 | 67,624,198 |
| 2023-04-19 | 3.340 | 3.350 | 3.250 | 3.310 | 3.310 | 59,877,069 |
| 2023-04-18 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 30,505,926 |
| 2023-04-17 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 29,538,200 |
| 2023-04-14 | 3.350 | 3.420 | 3.340 | 3.380 | 3.380 | 44,097,480 |
| 2023-04-13 | 3.380 | 3.430 | 3.340 | 3.340 | 3.340 | 49,698,791 |
| 2023-04-12 | 3.430 | 3.430 | 3.340 | 3.400 | 3.400 | 54,545,700 |
| 2023-04-11 | 3.370 | 3.470 | 3.330 | 3.440 | 3.440 | 60,066,395 |
| 2023-04-10 | 3.490 | 3.500 | 3.370 | 3.390 | 3.390 | 51,732,464 |
| 2023-04-07 | 3.450 | 3.520 | 3.450 | 3.490 | 3.490 | 30,714,921 |
| 2023-04-06 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 42,780,100 |
| 2023-04-04 | 3.590 | 3.620 | 3.500 | 3.510 | 3.510 | 54,455,708 |
| 2023-04-03 | 3.580 | 3.610 | 3.530 | 3.600 | 3.600 | 44,890,969 |
| 2023-03-31 | 3.510 | 3.630 | 3.500 | 3.580 | 3.580 | 55,059,099 |
| 2023-03-30 | 3.500 | 3.570 | 3.450 | 3.530 | 3.530 | 60,194,669 |
| 2023-03-29 | 3.550 | 3.600 | 3.470 | 3.490 | 3.490 | 62,023,182 |
| 2023-03-28 | 3.630 | 3.640 | 3.550 | 3.560 | 3.560 | 49,423,032 |
| 2023-03-27 | 3.700 | 3.760 | 3.610 | 3.620 | 3.620 | 65,964,100 |
| 2023-03-24 | 3.620 | 3.680 | 3.590 | 3.660 | 3.660 | 43,746,234 |
| 2023-03-23 | 3.610 | 3.630 | 3.580 | 3.620 | 3.620 | 37,407,600 |
| 2023-03-22 | 3.700 | 3.720 | 3.610 | 3.630 | 3.630 | 61,799,779 |
| 2023-03-21 | 3.560 | 3.770 | 3.550 | 3.680 | 3.680 | 106,963,100 |
| 2023-03-20 | 3.590 | 3.620 | 3.530 | 3.540 | 3.540 | 67,824,734 |
| 2023-03-17 | 3.690 | 3.700 | 3.610 | 3.610 | 3.610 | 54,989,438 |
| 2023-03-16 | 3.750 | 3.780 | 3.660 | 3.670 | 3.670 | 51,899,504 |
| 2023-03-15 | 3.740 | 3.800 | 3.730 | 3.770 | 3.770 | 50,491,480 |
| 2023-03-14 | 3.780 | 3.800 | 3.650 | 3.740 | 3.740 | 84,754,900 |
| 2023-03-13 | 3.790 | 3.840 | 3.710 | 3.780 | 3.780 | 93,870,476 |
| 2023-03-10 | 3.980 | 3.990 | 3.880 | 3.880 | 3.880 | 78,424,900 |
| 2023-03-09 | 4.090 | 4.100 | 4.010 | 4.020 | 4.020 | 43,198,552 |
| 2023-03-08 | 3.990 | 4.090 | 3.980 | 4.090 | 4.090 | 51,619,717 |
| 2023-03-07 | 4.110 | 4.150 | 4.030 | 4.030 | 4.030 | 65,294,431 |
| 2023-03-06 | 4.170 | 4.280 | 4.100 | 4.120 | 4.120 | 89,084,510 |
| 2023-03-03 | 4.090 | 4.160 | 4.070 | 4.150 | 4.150 | 58,666,900 |
| 2023-03-02 | 4.190 | 4.200 | 4.090 | 4.090 | 4.090 | 65,719,600 |
| 2023-03-01 | 4.160 | 4.230 | 4.120 | 4.190 | 4.190 | 79,304,546 |
| 2023-02-28 | 4.090 | 4.230 | 3.970 | 4.180 | 4.180 | 123,884,074 |
| 2023-02-27 | 4.240 | 4.260 | 4.070 | 4.090 | 4.090 | 107,334,997 |
| 2023-02-24 | 4.200 | 4.260 | 4.140 | 4.180 | 4.180 | 66,952,605 |
| 2023-02-23 | 4.200 | 4.230 | 4.170 | 4.190 | 4.190 | 63,688,427 |
| 2023-02-22 | 4.270 | 4.270 | 4.200 | 4.220 | 4.220 | 59,521,757 |
| 2023-02-21 | 4.250 | 4.330 | 4.230 | 4.280 | 4.280 | 73,039,044 |
| 2023-02-20 | 4.220 | 4.250 | 4.170 | 4.250 | 4.250 | 55,825,974 |
| 2023-02-17 | 4.250 | 4.260 | 4.200 | 4.210 | 4.210 | 64,612,080 |
| 2023-02-16 | 4.390 | 4.420 | 4.230 | 4.280 | 4.280 | 99,262,594 |
| 2023-02-15 | 4.370 | 4.470 | 4.350 | 4.360 | 4.360 | 79,284,899 |
| 2023-02-14 | 4.440 | 4.450 | 4.340 | 4.370 | 4.370 | 55,249,657 |
| 2023-02-13 | 4.350 | 4.440 | 4.330 | 4.410 | 4.410 | 76,284,642 |
| 2023-02-10 | 4.540 | 4.550 | 4.420 | 4.450 | 4.450 | 80,458,166 |
| 2023-02-09 | 4.540 | 4.570 | 4.490 | 4.550 | 4.550 | 48,442,879 |
| 2023-02-08 | 4.600 | 4.600 | 4.530 | 4.540 | 4.540 | 40,610,200 |
| 2023-02-07 | 4.510 | 4.590 | 4.510 | 4.580 | 4.580 | 57,792,500 |
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.