Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.850 | 4.010 | 3.830 | 4.010 | 4.010 | 41,020,545 |
| 2022-08-04 | 3.740 | 3.850 | 3.700 | 3.820 | 3.820 | 27,757,232 |
| 2022-08-03 | 3.750 | 3.870 | 3.700 | 3.700 | 3.700 | 36,724,486 |
| 2022-08-02 | 3.940 | 3.960 | 3.810 | 3.810 | 3.810 | 43,427,464 |
| 2022-08-01 | 4.000 | 4.050 | 3.930 | 4.010 | 4.010 | 29,043,916 |
| 2022-07-29 | 3.900 | 4.060 | 3.880 | 4.000 | 4.000 | 37,669,422 |
| 2022-07-28 | 3.950 | 4.070 | 3.910 | 3.920 | 3.920 | 37,192,687 |
| 2022-07-27 | 3.800 | 3.990 | 3.760 | 3.970 | 3.970 | 58,671,109 |
| 2022-07-26 | 3.850 | 3.970 | 3.770 | 3.800 | 3.800 | 57,359,646 |
| 2022-07-25 | 3.990 | 4.150 | 3.860 | 3.890 | 3.890 | 71,802,935 |
| 2022-07-22 | 3.770 | 3.960 | 3.770 | 3.960 | 3.960 | 60,569,384 |
| 2022-07-21 | 3.860 | 3.890 | 3.730 | 3.770 | 3.770 | 50,371,674 |
| 2022-07-20 | 3.660 | 3.830 | 3.650 | 3.830 | 3.830 | 49,325,875 |
| 2022-07-19 | 3.470 | 3.650 | 3.470 | 3.650 | 3.650 | 46,851,919 |
| 2022-07-18 | 3.540 | 3.550 | 3.470 | 3.480 | 3.480 | 21,715,405 |
| 2022-07-15 | 3.530 | 3.640 | 3.490 | 3.540 | 3.540 | 45,028,919 |
| 2022-07-14 | 3.390 | 3.540 | 3.380 | 3.540 | 3.540 | 20,077,072 |
| 2022-07-13 | 3.330 | 3.420 | 3.270 | 3.370 | 3.370 | 26,239,078 |
| 2022-07-12 | 3.340 | 3.430 | 3.330 | 3.340 | 3.340 | 21,216,058 |
| 2022-07-11 | 3.430 | 3.440 | 3.320 | 3.340 | 3.340 | 24,339,647 |
| 2022-07-08 | 3.490 | 3.530 | 3.460 | 3.460 | 3.460 | 17,375,027 |
| 2022-07-07 | 3.440 | 3.540 | 3.420 | 3.500 | 3.500 | 23,720,827 |
| 2022-07-06 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 19,450,769 |
| 2022-07-05 | 3.550 | 3.610 | 3.500 | 3.510 | 3.510 | 19,660,641 |
| 2022-07-04 | 3.540 | 3.640 | 3.510 | 3.560 | 3.560 | 25,521,865 |
| 2022-07-01 | 3.500 | 3.580 | 3.430 | 3.560 | 3.560 | 32,460,995 |
| 2022-06-30 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 27,176,500 |
| 2022-06-29 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 29,547,554 |
| 2022-06-28 | 3.590 | 3.700 | 3.570 | 3.650 | 3.650 | 34,997,567 |
| 2022-06-27 | 3.630 | 3.640 | 3.560 | 3.600 | 3.600 | 29,756,389 |
| 2022-06-24 | 3.710 | 3.720 | 3.580 | 3.650 | 3.650 | 38,163,953 |
| 2022-06-23 | 3.710 | 3.730 | 3.600 | 3.690 | 3.690 | 39,809,421 |
| 2022-06-22 | 3.720 | 3.780 | 3.700 | 3.740 | 3.740 | 28,430,445 |
| 2022-06-21 | 3.710 | 3.780 | 3.660 | 3.700 | 3.700 | 27,642,003 |
| 2022-06-20 | 3.710 | 3.760 | 3.650 | 3.680 | 3.680 | 38,304,610 |
| 2022-06-17 | 3.700 | 3.830 | 3.690 | 3.800 | 3.800 | 35,225,835 |
| 2022-06-16 | 3.740 | 3.800 | 3.670 | 3.700 | 3.700 | 44,461,148 |
| 2022-06-15 | 3.970 | 4.030 | 3.820 | 3.830 | 3.830 | 69,000,360 |
| 2022-06-14 | 4.010 | 4.010 | 3.850 | 4.010 | 4.010 | 87,088,831 |
| 2022-06-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,987,600 |
| 2022-06-10 | 3.570 | 3.690 | 3.570 | 3.640 | 3.640 | 26,984,408 |
| 2022-06-09 | 3.620 | 3.640 | 3.550 | 3.560 | 3.560 | 20,576,200 |
| 2022-06-08 | 3.650 | 3.710 | 3.560 | 3.640 | 3.640 | 32,918,000 |
| 2022-06-07 | 3.560 | 3.720 | 3.540 | 3.690 | 3.690 | 44,308,600 |
| 2022-06-06 | 3.700 | 3.720 | 3.590 | 3.600 | 3.600 | 52,880,023 |
| 2022-06-02 | 3.810 | 3.880 | 3.750 | 3.780 | 3.780 | 58,380,232 |
| 2022-06-01 | 3.690 | 3.920 | 3.680 | 3.920 | 3.920 | 68,159,102 |
| 2022-05-31 | 3.700 | 3.840 | 3.630 | 3.730 | 3.730 | 44,172,602 |
| 2022-05-30 | 3.820 | 3.900 | 3.770 | 3.770 | 3.770 | 53,589,036 |
| 2022-05-27 | 4.140 | 4.250 | 3.970 | 3.970 | 3.970 | 61,570,000 |
| 2022-05-26 | 4.340 | 4.340 | 3.920 | 4.180 | 4.180 | 120,312,779 |
| 2022-05-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,720,800 |
| 2022-05-24 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1,243,800 |
| 2022-05-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 765,001 |
| 2022-05-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,192,825 |
| 2022-05-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-05-18 | 3.270 | 3.440 | 3.250 | 3.390 | 3.390 | 34,321,212 |
| 2022-05-17 | 3.240 | 3.320 | 3.230 | 3.280 | 3.280 | 23,917,176 |
| 2022-05-16 | 3.280 | 3.290 | 3.220 | 3.240 | 3.240 | 22,205,900 |
| 2022-05-13 | 3.180 | 3.300 | 3.170 | 3.280 | 3.280 | 32,608,600 |
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.