Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 34,120,706 |
| 2022-11-04 | 5.730 | 5.730 | 5.610 | 5.730 | 5.730 | 41,652,724 |
| 2022-11-03 | 5.210 | 5.210 | 5.020 | 5.210 | 5.210 | 72,395,499 |
| 2022-11-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2022-11-01 | 4.740 | 4.740 | 4.690 | 4.740 | 4.740 | 33,964,073 |
| 2022-10-31 | 4.580 | 4.720 | 4.480 | 4.510 | 4.510 | 32,972,669 |
| 2022-10-28 | 4.530 | 4.750 | 4.460 | 4.630 | 4.630 | 48,352,963 |
| 2022-10-27 | 4.840 | 4.860 | 4.630 | 4.660 | 4.660 | 39,972,936 |
| 2022-10-26 | 4.810 | 5.000 | 4.670 | 4.830 | 4.830 | 55,189,918 |
| 2022-10-25 | 4.630 | 4.810 | 4.530 | 4.810 | 4.810 | 56,499,773 |
| 2022-10-24 | 4.740 | 4.790 | 4.580 | 4.580 | 4.580 | 50,615,809 |
| 2022-10-21 | 5.100 | 5.100 | 4.820 | 4.820 | 4.820 | 81,853,488 |
| 2022-10-20 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 3,158,067 |
| 2022-10-19 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,230,500 |
| 2022-10-18 | 4.470 | 4.600 | 4.440 | 4.600 | 4.600 | 21,166,548 |
| 2022-10-17 | 4.340 | 4.420 | 4.270 | 4.380 | 4.380 | 27,375,395 |
| 2022-10-14 | 4.300 | 4.460 | 4.300 | 4.390 | 4.390 | 37,110,836 |
| 2022-10-13 | 4.270 | 4.380 | 4.210 | 4.270 | 4.270 | 35,480,381 |
| 2022-10-12 | 4.420 | 4.450 | 4.160 | 4.290 | 4.290 | 46,528,755 |
| 2022-10-11 | 4.540 | 4.560 | 4.370 | 4.370 | 4.370 | 37,015,527 |
| 2022-10-10 | 4.760 | 4.850 | 4.600 | 4.600 | 4.600 | 30,347,498 |
| 2022-09-30 | 4.700 | 4.950 | 4.630 | 4.840 | 4.840 | 41,894,102 |
| 2022-09-29 | 4.580 | 4.750 | 4.330 | 4.750 | 4.750 | 51,545,113 |
| 2022-09-28 | 4.750 | 4.780 | 4.520 | 4.520 | 4.520 | 34,589,823 |
| 2022-09-27 | 4.720 | 4.800 | 4.520 | 4.760 | 4.760 | 45,535,675 |
| 2022-09-26 | 4.920 | 4.980 | 4.760 | 4.760 | 4.760 | 34,638,100 |
| 2022-09-23 | 5.170 | 5.300 | 5.000 | 5.010 | 5.010 | 41,675,350 |
| 2022-09-22 | 5.030 | 5.280 | 4.990 | 5.200 | 5.200 | 36,680,507 |
| 2022-09-21 | 5.000 | 5.080 | 4.860 | 5.040 | 5.040 | 34,376,582 |
| 2022-09-20 | 5.020 | 5.160 | 4.950 | 4.960 | 4.960 | 41,047,852 |
| 2022-09-19 | 5.210 | 5.240 | 5.100 | 5.100 | 5.100 | 37,675,880 |
| 2022-09-16 | 5.570 | 5.650 | 5.370 | 5.370 | 5.370 | 43,644,980 |
| 2022-09-15 | 5.570 | 5.720 | 5.500 | 5.650 | 5.650 | 61,328,771 |
| 2022-09-14 | 5.260 | 5.660 | 5.220 | 5.570 | 5.570 | 72,901,093 |
| 2022-09-13 | 5.220 | 5.390 | 5.170 | 5.390 | 5.390 | 52,175,012 |
| 2022-09-09 | 5.070 | 5.200 | 4.970 | 5.130 | 5.130 | 36,046,205 |
| 2022-09-08 | 5.100 | 5.210 | 5.040 | 5.070 | 5.070 | 29,143,099 |
| 2022-09-07 | 5.060 | 5.140 | 4.960 | 5.050 | 5.050 | 29,167,302 |
| 2022-09-06 | 4.980 | 5.220 | 4.960 | 5.100 | 5.100 | 41,118,905 |
| 2022-09-05 | 5.070 | 5.080 | 4.920 | 4.990 | 4.990 | 30,799,441 |
| 2022-09-02 | 4.930 | 5.170 | 4.900 | 5.110 | 5.110 | 47,888,455 |
| 2022-09-01 | 4.800 | 5.020 | 4.770 | 4.930 | 4.930 | 55,411,264 |
| 2022-08-31 | 4.820 | 4.920 | 4.660 | 4.780 | 4.780 | 48,239,845 |
| 2022-08-30 | 4.980 | 5.090 | 4.810 | 4.880 | 4.880 | 56,450,023 |
| 2022-08-29 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 59,718,777 |
| 2022-08-26 | 4.940 | 5.260 | 4.920 | 5.260 | 5.260 | 70,787,979 |
| 2022-08-25 | 5.310 | 5.330 | 5.010 | 5.010 | 5.010 | 75,788,113 |
| 2022-08-24 | 5.770 | 5.830 | 5.270 | 5.270 | 5.270 | 123,539,521 |
| 2022-08-23 | 5.510 | 5.550 | 5.450 | 5.550 | 5.550 | 17,162,867 |
| 2022-08-22 | 5.290 | 5.290 | 5.190 | 5.290 | 5.290 | 21,362,112 |
| 2022-08-19 | 4.820 | 5.040 | 4.780 | 5.040 | 5.040 | 47,522,925 |
| 2022-08-18 | 4.610 | 4.800 | 4.480 | 4.800 | 4.800 | 58,635,014 |
| 2022-08-17 | 4.490 | 4.720 | 4.470 | 4.570 | 4.570 | 46,350,255 |
| 2022-08-16 | 4.330 | 4.560 | 4.280 | 4.520 | 4.520 | 40,999,634 |
| 2022-08-15 | 4.450 | 4.600 | 4.300 | 4.340 | 4.340 | 56,211,917 |
| 2022-08-12 | 4.270 | 4.480 | 4.250 | 4.480 | 4.480 | 44,456,657 |
| 2022-08-11 | 4.200 | 4.350 | 4.160 | 4.270 | 4.270 | 34,671,801 |
| 2022-08-10 | 4.110 | 4.270 | 4.110 | 4.230 | 4.230 | 36,512,667 |
| 2022-08-09 | 4.200 | 4.240 | 4.070 | 4.100 | 4.100 | 44,798,737 |
| 2022-08-08 | 3.980 | 4.210 | 3.960 | 4.210 | 4.210 | 52,925,474 |
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.