Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.220	2.240	2.100	2.100	2.100	177,518,797
2026-04-23	2.380	2.400	2.180	2.200	2.200	332,179,000
2026-04-22	2.400	2.550	2.380	2.390	2.390	474,947,906
2026-04-21	2.160	2.380	2.140	2.380	2.380	205,044,297
2026-04-20	2.080	2.280	2.040	2.160	2.160	306,961,219
2026-04-17	2.080	2.100	2.000	2.090	2.090	135,258,203
2026-04-16	2.090	2.100	2.050	2.080	2.080	113,498,797
2026-04-15	2.180	2.190	2.070	2.080	2.080	121,137,508
2026-04-14	2.190	2.200	2.110	2.160	2.160	112,647,203
2026-04-13	2.150	2.210	2.110	2.180	2.180	116,947,695
2026-04-10	2.170	2.210	2.160	2.180	2.180	90,503,117
2026-04-09	2.200	2.230	2.140	2.160	2.160	112,868,203
2026-04-08	2.150	2.230	2.150	2.230	2.230	143,952,891
2026-04-07	2.080	2.100	2.000	2.100	2.100	130,961,297
2026-04-03	2.180	2.190	2.060	2.070	2.070	125,438,094
2026-04-02	2.360	2.360	2.150	2.180	2.180	219,462,594
2026-04-01	2.420	2.430	2.320	2.350	2.350	103,330,094
2026-03-31	2.380	2.480	2.380	2.380	2.380	104,141,000
2026-03-30	2.410	2.440	2.350	2.400	2.400	76,973,984
2026-03-27	2.380	2.480	2.360	2.450	2.450	77,780,578
2026-03-26	2.460	2.500	2.400	2.410	2.410	82,440,898
2026-03-25	2.400	2.470	2.370	2.470	2.470	101,645,398
2026-03-24	2.380	2.400	2.270	2.390	2.390	144,995,500
2026-03-23	2.460	2.490	2.320	2.330	2.330	164,243,703
2026-03-20	2.650	2.660	2.470	2.490	2.490	160,638,203
2026-03-19	2.720	2.780	2.660	2.670	2.670	157,318,703
2026-03-18	2.700	2.720	2.600	2.660	2.660	123,915,203
2026-03-17	2.730	2.860	2.710	2.740	2.740	175,122,000
2026-03-16	2.670	2.720	2.650	2.720	2.720	85,489,797
2026-03-13	2.670	2.730	2.630	2.680	2.680	88,051,695
2026-03-12	2.720	2.780	2.660	2.690	2.690	124,818,305
2026-03-11	2.740	2.750	2.680	2.730	2.730	84,714,031
2026-03-10	2.790	2.830	2.720	2.740	2.740	68,207,906
2026-03-09	2.880	2.880	2.710	2.770	2.770	100,595,695
2026-03-06	2.710	2.890	2.680	2.840	2.840	108,733,398
2026-03-05	2.780	2.810	2.730	2.740	2.740	89,267,469
2026-03-04	2.710	2.790	2.610	2.730	2.730	89,708,977
2026-03-03	2.980	2.990	2.750	2.780	2.780	155,143,203
2026-03-02	3.030	3.030	2.930	2.990	2.990	101,649,695
2026-02-27	3.090	3.110	3.060	3.080	3.080	57,768,199
2026-02-26	3.190	3.230	3.100	3.110	3.110	113,083,000
2026-02-25	3.090	3.270	3.070	3.220	3.220	173,109,203
2026-02-24	3.070	3.190	3.060	3.080	3.080	96,091,523
2026-02-13	3.030	3.060	3.000	3.030	3.030	46,348,289
2026-02-12	3.090	3.120	3.000	3.010	3.010	68,655,758
2026-02-11	3.080	3.140	3.070	3.080	3.080	52,881,500
2026-02-10	3.150	3.160	3.060	3.070	3.070	69,384,547
2026-02-09	3.080	3.170	3.070	3.150	3.150	78,728,391
2026-02-06	2.990	3.090	2.950	3.060	3.060	86,352,531
2026-02-05	3.030	3.060	2.990	3.000	3.000	67,750,203
2026-02-04	2.990	3.040	2.940	3.030	3.030	109,886,703
2026-02-03	3.060	3.100	2.930	3.010	3.010	168,769,297
2026-02-02	3.250	3.260	3.050	3.070	3.070	119,996,898
2026-01-30	3.300	3.330	3.190	3.230	3.230	109,857,203
2026-01-29	3.360	3.390	3.270	3.340	3.340	80,642,398
2026-01-28	3.470	3.470	3.340	3.350	3.350	99,684,789
2026-01-27	3.490	3.510	3.390	3.450	3.450	87,098,516
2026-01-26	3.520	3.720	3.490	3.530	3.530	169,091,203
2026-01-23	3.350	3.530	3.340	3.460	3.460	187,996,984
2026-01-22	3.360	3.380	3.290	3.310	3.310	83,409,484

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.