Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.240 | 3.350 | 3.170 | 3.200 | 3.200 | 30,314,800 |
| 2022-05-11 | 3.160 | 3.270 | 3.140 | 3.210 | 3.210 | 33,283,588 |
| 2022-05-10 | 3.200 | 3.290 | 3.130 | 3.230 | 3.230 | 40,376,588 |
| 2022-05-09 | 3.100 | 3.220 | 3.080 | 3.220 | 3.220 | 29,047,990 |
| 2022-05-06 | 3.090 | 3.150 | 3.060 | 3.070 | 3.070 | 28,734,903 |
| 2022-05-05 | 3.210 | 3.280 | 3.120 | 3.180 | 3.180 | 28,861,900 |
| 2022-04-29 | 3.130 | 3.280 | 3.070 | 3.210 | 3.210 | 41,258,176 |
| 2022-04-28 | 3.300 | 3.390 | 3.170 | 3.220 | 3.220 | 31,754,288 |
| 2022-04-27 | 3.330 | 3.380 | 3.320 | 3.320 | 3.320 | 42,355,600 |
| 2022-04-26 | 3.780 | 3.790 | 3.480 | 3.490 | 3.490 | 39,489,603 |
| 2022-04-25 | 3.630 | 3.800 | 3.570 | 3.650 | 3.650 | 37,267,551 |
| 2022-04-22 | 3.470 | 3.640 | 3.430 | 3.640 | 3.640 | 22,892,520 |
| 2022-04-21 | 3.650 | 3.670 | 3.480 | 3.480 | 3.480 | 26,663,301 |
| 2022-04-20 | 3.690 | 3.730 | 3.620 | 3.650 | 3.650 | 18,408,901 |
| 2022-04-19 | 3.680 | 3.760 | 3.680 | 3.720 | 3.720 | 14,547,701 |
| 2022-04-18 | 3.660 | 3.840 | 3.620 | 3.730 | 3.730 | 24,221,900 |
| 2022-04-15 | 3.800 | 3.820 | 3.680 | 3.720 | 3.720 | 23,855,443 |
| 2022-04-14 | 3.840 | 3.910 | 3.750 | 3.800 | 3.800 | 38,170,500 |
| 2022-04-13 | 3.780 | 3.940 | 3.760 | 3.900 | 3.900 | 48,884,761 |
| 2022-04-12 | 3.740 | 3.800 | 3.650 | 3.750 | 3.750 | 23,579,800 |
| 2022-04-11 | 3.810 | 3.850 | 3.680 | 3.700 | 3.700 | 27,772,501 |
| 2022-04-08 | 3.810 | 3.950 | 3.780 | 3.870 | 3.870 | 26,344,843 |
| 2022-04-07 | 3.910 | 3.940 | 3.800 | 3.810 | 3.810 | 28,440,342 |
| 2022-04-06 | 3.940 | 4.030 | 3.900 | 3.960 | 3.960 | 28,530,100 |
| 2022-04-01 | 3.740 | 3.970 | 3.740 | 3.910 | 3.910 | 36,654,600 |
| 2022-03-31 | 3.900 | 3.980 | 3.770 | 3.790 | 3.790 | 40,672,351 |
| 2022-03-30 | 3.990 | 4.000 | 3.900 | 3.930 | 3.930 | 30,587,100 |
| 2022-03-29 | 4.000 | 4.080 | 3.930 | 3.990 | 3.990 | 56,009,543 |
| 2022-03-28 | 3.960 | 4.100 | 3.920 | 4.100 | 4.100 | 67,712,323 |
| 2022-03-25 | 3.980 | 4.040 | 3.900 | 3.900 | 3.900 | 63,236,100 |
| 2022-03-24 | 4.000 | 4.110 | 3.890 | 4.110 | 4.110 | 79,469,773 |
| 2022-03-23 | 3.680 | 3.910 | 3.670 | 3.910 | 3.910 | 37,893,300 |
| 2022-03-22 | 3.670 | 3.830 | 3.590 | 3.720 | 3.720 | 46,361,183 |
| 2022-03-21 | 3.810 | 3.840 | 3.700 | 3.710 | 3.710 | 48,849,600 |
| 2022-03-18 | 3.770 | 3.970 | 3.700 | 3.880 | 3.880 | 61,635,500 |
| 2022-03-17 | 3.900 | 3.940 | 3.790 | 3.790 | 3.790 | 68,660,378 |
| 2022-03-16 | 4.130 | 4.250 | 3.980 | 3.990 | 3.990 | 85,125,259 |
| 2022-03-15 | 4.190 | 4.190 | 4.010 | 4.190 | 4.190 | 54,139,173 |
| 2022-03-14 | 3.810 | 3.990 | 3.720 | 3.990 | 3.990 | 30,659,483 |
| 2022-03-11 | 3.800 | 3.800 | 3.440 | 3.800 | 3.800 | 62,484,470 |
| 2022-03-10 | 3.520 | 3.620 | 3.500 | 3.620 | 3.620 | 16,196,193 |
| 2022-03-09 | 3.570 | 3.610 | 3.450 | 3.450 | 3.450 | 54,161,336 |
| 2022-03-08 | 3.780 | 3.790 | 3.630 | 3.630 | 3.630 | 50,946,987 |
| 2022-03-07 | 3.920 | 3.950 | 3.820 | 3.820 | 3.820 | 45,152,099 |
| 2022-03-04 | 4.120 | 4.180 | 4.010 | 4.020 | 4.020 | 38,102,300 |
| 2022-03-03 | 4.320 | 4.360 | 4.170 | 4.180 | 4.180 | 41,133,570 |
| 2022-03-02 | 4.370 | 4.450 | 4.330 | 4.370 | 4.370 | 29,663,819 |
| 2022-03-01 | 4.360 | 4.410 | 4.310 | 4.320 | 4.320 | 26,645,651 |
| 2022-02-28 | 4.470 | 4.480 | 4.350 | 4.360 | 4.360 | 34,268,200 |
| 2022-02-25 | 4.400 | 4.610 | 4.270 | 4.530 | 4.530 | 55,024,683 |
| 2022-02-24 | 4.610 | 4.640 | 4.400 | 4.400 | 4.400 | 48,188,600 |
| 2022-02-23 | 4.620 | 4.670 | 4.550 | 4.630 | 4.630 | 26,606,683 |
| 2022-02-22 | 4.730 | 4.780 | 4.620 | 4.620 | 4.620 | 30,189,451 |
| 2022-02-21 | 4.650 | 4.910 | 4.650 | 4.750 | 4.750 | 35,691,293 |
| 2022-02-18 | 4.810 | 4.840 | 4.720 | 4.750 | 4.750 | 30,209,393 |
| 2022-02-17 | 4.770 | 5.010 | 4.750 | 4.890 | 4.890 | 40,052,436 |
| 2022-02-16 | 4.690 | 4.930 | 4.670 | 4.790 | 4.790 | 37,469,274 |
| 2022-02-15 | 4.670 | 4.770 | 4.580 | 4.710 | 4.710 | 32,167,300 |
| 2022-02-14 | 4.800 | 4.860 | 4.690 | 4.690 | 4.690 | 45,982,430 |
| 2022-02-11 | 4.660 | 4.940 | 4.630 | 4.940 | 4.940 | 58,315,709 |
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.