Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.650 | 4.740 | 4.600 | 4.700 | 4.700 | 31,016,451 |
| 2022-02-09 | 4.590 | 4.830 | 4.530 | 4.700 | 4.700 | 46,754,320 |
| 2022-02-08 | 4.750 | 4.810 | 4.660 | 4.660 | 4.660 | 48,131,445 |
| 2022-02-07 | 4.820 | 5.050 | 4.760 | 4.900 | 4.900 | 53,474,694 |
| 2022-01-28 | 4.820 | 4.950 | 4.740 | 4.810 | 4.810 | 45,616,705 |
| 2022-01-27 | 5.420 | 5.420 | 4.920 | 4.990 | 4.990 | 63,223,128 |
| 2022-01-26 | 5.010 | 5.160 | 4.950 | 5.160 | 5.160 | 19,367,914 |
| 2022-01-25 | 5.040 | 5.140 | 4.910 | 4.910 | 4.910 | 45,334,243 |
| 2022-01-24 | 5.280 | 5.360 | 5.170 | 5.170 | 5.170 | 40,696,504 |
| 2022-01-21 | 5.410 | 5.600 | 5.350 | 5.380 | 5.380 | 42,584,937 |
| 2022-01-20 | 5.800 | 5.830 | 5.620 | 5.620 | 5.620 | 52,155,572 |
| 2022-01-19 | 5.740 | 5.920 | 5.550 | 5.920 | 5.920 | 90,144,215 |
| 2022-01-18 | 5.300 | 5.640 | 5.210 | 5.640 | 5.640 | 54,045,087 |
| 2022-01-17 | 5.590 | 5.620 | 5.370 | 5.370 | 5.370 | 58,593,313 |
| 2022-01-14 | 5.560 | 5.810 | 5.520 | 5.650 | 5.650 | 55,369,344 |
| 2022-01-13 | 5.860 | 6.000 | 5.670 | 5.710 | 5.710 | 63,022,074 |
| 2022-01-12 | 5.960 | 6.240 | 5.950 | 5.950 | 5.950 | 74,368,098 |
| 2022-01-11 | 6.280 | 6.340 | 6.260 | 6.260 | 6.260 | 36,892,246 |
| 2022-01-10 | 6.650 | 6.770 | 6.590 | 6.590 | 6.590 | 51,628,360 |
| 2022-01-07 | 6.420 | 6.980 | 6.320 | 6.940 | 6.940 | 91,064,836 |
| 2022-01-06 | 7.000 | 7.000 | 6.650 | 6.650 | 6.650 | 70,569,700 |
| 2022-01-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,197,311 |
| 2022-01-04 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 2,580,600 |
| 2021-12-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 3,727,409 |
| 2021-12-30 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 38,200,735 |
| 2021-12-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,094,600 |
| 2021-12-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 5,548,547 |
| 2021-12-27 | 5.280 | 5.350 | 5.230 | 5.230 | 5.230 | 41,763,163 |
| 2021-12-24 | 5.660 | 5.680 | 5.510 | 5.510 | 5.510 | 54,006,185 |
| 2021-12-23 | 5.830 | 5.900 | 5.800 | 5.800 | 5.800 | 59,234,884 |
| 2021-12-22 | 6.160 | 6.280 | 6.040 | 6.100 | 6.100 | 50,583,079 |
| 2021-12-21 | 6.150 | 6.340 | 6.070 | 6.070 | 6.070 | 67,006,488 |
| 2021-12-20 | 6.550 | 6.680 | 6.390 | 6.390 | 6.390 | 51,003,650 |
| 2021-12-17 | 6.450 | 6.780 | 6.370 | 6.730 | 6.730 | 61,824,988 |
| 2021-12-16 | 6.480 | 6.920 | 6.370 | 6.560 | 6.560 | 85,584,996 |
| 2021-12-15 | 6.960 | 6.970 | 6.710 | 6.710 | 6.710 | 59,863,962 |
| 2021-12-14 | 7.040 | 7.280 | 6.890 | 7.060 | 7.060 | 46,471,409 |
| 2021-12-13 | 7.170 | 7.290 | 7.150 | 7.150 | 7.150 | 61,268,650 |
| 2021-12-10 | 7.150 | 7.740 | 7.020 | 7.530 | 7.530 | 81,853,824 |
| 2021-12-09 | 7.650 | 7.690 | 7.390 | 7.390 | 7.390 | 47,512,500 |
| 2021-12-08 | 7.900 | 8.060 | 7.760 | 7.780 | 7.780 | 46,478,678 |
| 2021-12-07 | 8.460 | 8.480 | 8.140 | 8.140 | 8.140 | 58,453,143 |
| 2021-12-06 | 8.340 | 8.750 | 8.240 | 8.570 | 8.570 | 43,024,802 |
| 2021-12-03 | 8.300 | 8.500 | 8.210 | 8.380 | 8.380 | 33,812,002 |
| 2021-12-02 | 8.300 | 8.620 | 8.250 | 8.290 | 8.290 | 44,270,247 |
| 2021-12-01 | 9.020 | 9.020 | 8.420 | 8.460 | 8.460 | 61,809,421 |
| 2021-11-30 | 8.350 | 8.620 | 8.260 | 8.620 | 8.620 | 24,971,890 |
| 2021-11-29 | 8.280 | 8.400 | 8.180 | 8.210 | 8.210 | 35,013,147 |
| 2021-11-26 | 8.800 | 8.840 | 8.440 | 8.580 | 8.580 | 34,469,866 |
| 2021-11-25 | 8.370 | 8.750 | 8.260 | 8.710 | 8.710 | 38,975,456 |
| 2021-11-24 | 8.750 | 8.750 | 8.450 | 8.450 | 8.450 | 41,365,377 |
| 2021-11-23 | 9.100 | 9.310 | 8.830 | 8.880 | 8.880 | 52,794,947 |
| 2021-11-22 | 8.700 | 8.870 | 8.450 | 8.870 | 8.870 | 43,579,792 |
| 2021-11-19 | 8.060 | 8.450 | 8.060 | 8.450 | 8.450 | 32,995,036 |
| 2021-11-18 | 8.260 | 8.290 | 8.040 | 8.050 | 8.050 | 39,823,969 |
| 2021-11-17 | 8.280 | 8.450 | 8.150 | 8.340 | 8.340 | 32,398,639 |
| 2021-11-16 | 8.230 | 8.530 | 8.220 | 8.330 | 8.330 | 43,598,141 |
| 2021-11-15 | 8.370 | 8.500 | 8.230 | 8.230 | 8.230 | 47,993,003 |
| 2021-11-12 | 8.850 | 9.070 | 8.660 | 8.660 | 8.660 | 41,796,933 |
| 2021-11-11 | 8.750 | 9.310 | 8.630 | 9.020 | 9.020 | 54,032,895 |
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.