Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.490	1.570	1.490	1.560	1.560	159,782,297
2026-07-22	1.510	1.540	1.480	1.500	1.500	118,740,734
2026-07-21	1.540	1.540	1.400	1.520	1.520	166,537,422
2026-07-20	1.580	1.640	1.500	1.540	1.540	143,917,516
2026-07-17	1.690	1.720	1.560	1.570	1.570	167,732,062
2026-07-16	1.680	1.750	1.630	1.680	1.680	175,473,953
2026-07-15	1.660	1.760	1.630	1.670	1.670	269,492,406
2026-07-14	1.530	1.660	1.520	1.650	1.650	303,795,156
2026-07-13	1.600	1.600	1.600	1.600	1.600	28,988,199
2026-07-10	1.700	1.840	1.670	1.780	1.780	181,304,531
2026-07-09	1.740	1.750	1.670	1.710	1.710	147,338,766
2026-07-08	1.800	1.830	1.740	1.740	1.740	114,629,312
2026-07-07	1.910	1.920	1.770	1.800	1.800	134,749,766
2026-07-06	2.020	2.030	1.910	1.920	1.920	125,244,609
2026-07-03	2.000	2.020	1.970	2.010	2.010	107,001,773
2026-07-02	1.990	2.090	1.970	2.000	2.000	145,303,906
2026-07-01	1.950	2.030	1.930	2.000	2.000	114,598,812
2026-06-30	2.040	2.060	1.930	1.970	1.970	120,635,633
2026-06-29	2.000	2.010	1.900	1.970	1.970	132,342,062
2026-06-26	2.030	2.070	2.000	2.020	2.020	103,429,375
2026-06-25	2.090	2.110	2.010	2.030	2.030	133,707,312
2026-06-24	2.160	2.180	2.040	2.100	2.100	153,875,141
2026-06-23	2.170	2.230	2.140	2.170	2.170	104,503,609
2026-06-22	2.250	2.270	2.130	2.190	2.190	114,913,727
2026-06-18	2.280	2.290	2.210	2.220	2.220	98,070,570
2026-06-17	2.300	2.350	2.250	2.260	2.260	131,880,406
2026-06-16	2.390	2.430	2.250	2.300	2.300	177,094,703
2026-06-15	2.210	2.390	2.210	2.390	2.390	99,793,906
2026-06-12	2.350	2.460	2.150	2.170	2.170	198,514,797
2026-06-11	2.260	2.310	2.250	2.280	2.280	98,118,719
2026-06-10	2.470	2.470	2.260	2.300	2.300	190,040,188
2026-06-09	2.470	2.520	2.380	2.500	2.500	137,189,312
2026-06-08	2.450	2.580	2.380	2.430	2.430	155,936,516
2026-06-05	2.600	2.620	2.470	2.540	2.540	135,428,000
2026-06-04	2.570	2.650	2.530	2.600	2.600	108,067,000
2026-06-03	2.620	2.650	2.550	2.590	2.590	108,533,102
2026-06-02	2.680	2.690	2.570	2.630	2.630	128,897,508
2026-06-01	2.680	2.760	2.610	2.700	2.700	147,779,906
2026-05-29	2.740	2.870	2.660	2.690	2.690	196,561,109
2026-05-28	2.700	2.810	2.650	2.750	2.750	202,170,094
2026-05-27	2.840	2.870	2.670	2.710	2.710	211,648,297
2026-05-26	2.890	2.990	2.810	2.830	2.830	390,490,406
2026-05-25	2.590	2.840	2.570	2.840	2.840	166,342,000
2026-05-22	2.440	2.650	2.380	2.580	2.580	232,367,203
2026-05-21	2.590	2.630	2.410	2.440	2.440	198,311,812
2026-05-20	2.660	2.670	2.560	2.590	2.590	128,744,703
2026-05-19	2.620	2.670	2.590	2.650	2.650	155,255,297
2026-05-18	2.660	2.660	2.560	2.590	2.590	168,760,406
2026-05-15	2.720	2.770	2.660	2.670	2.670	186,135,297
2026-05-14	2.770	2.820	2.720	2.730	2.730	197,811,391
2026-05-13	2.750	2.790	2.670	2.770	2.770	203,372,000
2026-05-12	2.680	2.800	2.610	2.740	2.740	298,578,125
2026-05-11	2.640	2.900	2.630	2.770	2.770	465,029,781
2026-05-08	2.590	2.720	2.560	2.640	2.640	224,619,500
2026-05-07	2.550	2.730	2.520	2.630	2.630	304,903,906
2026-05-06	2.550	2.710	2.490	2.520	2.520	436,702,719
2026-04-30	2.320	2.520	2.300	2.520	2.520	306,775,812
2026-04-29	2.160	2.290	2.160	2.290	2.290	153,709,594
2026-04-28	2.090	2.150	2.070	2.080	2.080	124,365,000
2026-04-27	2.100	2.160	2.060	2.120	2.120	159,938,297

← NewerPage 2 of 2 · 120 trading days

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.