Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.340 | 3.420 | 3.220 | 3.360 | 3.360 | 86,935,039 |
| 2026-01-20 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 66,260,750 |
| 2026-01-19 | 3.360 | 3.460 | 3.350 | 3.420 | 3.420 | 66,785,156 |
| 2026-01-16 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 74,273,800 |
| 2026-01-15 | 3.470 | 3.480 | 3.410 | 3.420 | 3.420 | 84,893,009 |
| 2026-01-14 | 3.470 | 3.540 | 3.460 | 3.480 | 3.480 | 90,502,120 |
| 2026-01-13 | 3.480 | 3.560 | 3.470 | 3.490 | 3.490 | 102,918,500 |
| 2026-01-12 | 3.620 | 3.620 | 3.540 | 3.550 | 3.550 | 135,987,903 |
| 2026-01-09 | 3.510 | 3.730 | 3.460 | 3.630 | 3.630 | 188,894,945 |
| 2026-01-08 | 3.570 | 3.570 | 3.490 | 3.520 | 3.520 | 105,835,451 |
| 2026-01-07 | 3.660 | 3.660 | 3.560 | 3.570 | 3.570 | 106,846,572 |
| 2026-01-06 | 3.560 | 3.670 | 3.540 | 3.670 | 3.670 | 112,162,177 |
| 2026-01-05 | 3.540 | 3.580 | 3.490 | 3.560 | 3.560 | 95,597,234 |
| 2025-12-31 | 3.570 | 3.600 | 3.520 | 3.530 | 3.530 | 85,648,004 |
| 2025-12-30 | 3.570 | 3.670 | 3.570 | 3.580 | 3.580 | 96,105,350 |
| 2025-12-29 | 3.730 | 3.730 | 3.600 | 3.640 | 3.640 | 137,194,821 |
| 2025-12-26 | 3.750 | 3.780 | 3.720 | 3.730 | 3.730 | 104,712,228 |
| 2025-12-25 | 3.760 | 3.810 | 3.740 | 3.760 | 3.760 | 90,110,142 |
| 2025-12-24 | 3.780 | 3.790 | 3.690 | 3.750 | 3.750 | 163,445,002 |
| 2025-12-23 | 3.800 | 4.090 | 3.730 | 3.830 | 3.830 | 258,424,137 |
| 2025-12-22 | 3.910 | 3.910 | 3.760 | 3.810 | 3.810 | 153,814,332 |
| 2025-12-19 | 3.770 | 3.940 | 3.770 | 3.880 | 3.880 | 170,427,483 |
| 2025-12-18 | 3.660 | 3.830 | 3.580 | 3.770 | 3.770 | 139,883,898 |
| 2025-12-17 | 3.790 | 3.840 | 3.650 | 3.690 | 3.690 | 128,340,614 |
| 2025-12-16 | 3.800 | 3.830 | 3.650 | 3.690 | 3.690 | 122,665,855 |
| 2025-12-15 | 3.830 | 3.900 | 3.760 | 3.770 | 3.770 | 126,798,013 |
| 2025-12-12 | 3.970 | 4.000 | 3.830 | 3.850 | 3.850 | 167,524,877 |
| 2025-12-11 | 4.180 | 4.220 | 3.980 | 3.990 | 3.990 | 277,377,808 |
| 2025-12-10 | 3.920 | 4.200 | 3.850 | 4.120 | 4.120 | 394,908,597 |
| 2025-12-09 | 3.800 | 3.890 | 3.750 | 3.840 | 3.840 | 153,007,638 |
| 2025-12-08 | 3.690 | 3.900 | 3.610 | 3.810 | 3.810 | 204,432,565 |
| 2025-12-05 | 3.730 | 3.820 | 3.640 | 3.780 | 3.780 | 132,099,960 |
| 2025-12-04 | 3.650 | 3.850 | 3.600 | 3.740 | 3.740 | 182,837,686 |
| 2025-12-03 | 3.760 | 3.800 | 3.640 | 3.650 | 3.650 | 125,327,725 |
| 2025-12-02 | 3.840 | 3.870 | 3.710 | 3.740 | 3.740 | 186,276,909 |
| 2025-12-01 | 3.570 | 3.930 | 3.550 | 3.840 | 3.840 | 379,547,706 |
| 2025-11-28 | 3.600 | 3.610 | 3.450 | 3.570 | 3.570 | 147,234,335 |
| 2025-11-27 | 3.510 | 3.700 | 3.440 | 3.580 | 3.580 | 206,834,505 |
| 2025-11-26 | 3.490 | 3.510 | 3.440 | 3.500 | 3.500 | 95,669,670 |
| 2025-11-25 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 143,281,468 |
| 2025-11-24 | 3.570 | 3.620 | 3.390 | 3.450 | 3.450 | 122,251,577 |
| 2025-11-21 | 3.580 | 3.620 | 3.510 | 3.530 | 3.530 | 117,671,980 |
| 2025-11-20 | 3.800 | 3.820 | 3.600 | 3.600 | 3.600 | 126,326,511 |
| 2025-11-19 | 3.700 | 3.810 | 3.660 | 3.780 | 3.780 | 149,805,763 |
| 2025-11-18 | 3.850 | 3.900 | 3.560 | 3.730 | 3.730 | 217,461,724 |
| 2025-11-17 | 3.810 | 3.900 | 3.770 | 3.860 | 3.860 | 177,504,708 |
| 2025-11-14 | 3.720 | 3.950 | 3.700 | 3.810 | 3.810 | 288,588,793 |
| 2025-11-13 | 3.450 | 3.780 | 3.430 | 3.780 | 3.780 | 301,645,464 |
| 2025-11-12 | 3.480 | 3.500 | 3.390 | 3.440 | 3.440 | 122,570,145 |
| 2025-11-11 | 3.550 | 3.570 | 3.470 | 3.480 | 3.480 | 129,920,580 |
| 2025-11-10 | 3.570 | 3.640 | 3.550 | 3.580 | 3.580 | 107,981,910 |
| 2025-11-07 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 95,969,100 |
| 2025-11-06 | 3.690 | 3.700 | 3.550 | 3.630 | 3.630 | 114,977,237 |
| 2025-11-05 | 3.640 | 3.680 | 3.580 | 3.660 | 3.660 | 105,427,154 |
| 2025-11-04 | 3.750 | 3.780 | 3.640 | 3.670 | 3.670 | 146,160,100 |
| 2025-11-03 | 3.730 | 3.780 | 3.570 | 3.780 | 3.780 | 182,522,176 |
| 2025-10-31 | 3.740 | 3.790 | 3.650 | 3.710 | 3.710 | 195,978,810 |
| 2025-10-30 | 3.950 | 3.950 | 3.700 | 3.720 | 3.720 | 235,418,686 |
| 2025-10-29 | 4.090 | 4.250 | 3.800 | 3.940 | 3.940 | 344,668,394 |
| 2025-10-28 | 4.020 | 4.230 | 3.950 | 4.080 | 4.080 | 250,201,049 |
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.