Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.960 | 4.090 | 3.900 | 4.050 | 4.050 | 265,848,074 |
| 2025-10-24 | 3.860 | 4.070 | 3.860 | 3.920 | 3.920 | 314,269,613 |
| 2025-10-23 | 3.800 | 3.950 | 3.740 | 3.850 | 3.850 | 380,075,602 |
| 2025-10-22 | 3.470 | 3.840 | 3.470 | 3.730 | 3.730 | 432,774,458 |
| 2025-10-21 | 3.280 | 3.580 | 3.280 | 3.490 | 3.490 | 271,337,567 |
| 2025-10-20 | 3.400 | 3.500 | 3.270 | 3.300 | 3.300 | 240,359,697 |
| 2025-10-17 | 3.450 | 3.580 | 3.370 | 3.380 | 3.380 | 238,538,260 |
| 2025-10-16 | 3.540 | 3.600 | 3.450 | 3.490 | 3.490 | 241,806,832 |
| 2025-10-15 | 3.480 | 3.650 | 3.420 | 3.550 | 3.550 | 446,440,739 |
| 2025-10-14 | 4.200 | 4.360 | 3.600 | 3.600 | 3.600 | 880,563,017 |
| 2025-10-13 | 3.390 | 3.960 | 3.370 | 3.960 | 3.960 | 446,211,413 |
| 2025-10-10 | 3.660 | 3.670 | 3.500 | 3.600 | 3.600 | 211,278,144 |
| 2025-10-09 | 3.600 | 3.690 | 3.530 | 3.620 | 3.620 | 337,196,014 |
| 2025-09-30 | 3.360 | 3.630 | 3.280 | 3.570 | 3.570 | 466,970,739 |
| 2025-09-29 | 3.290 | 3.330 | 3.200 | 3.300 | 3.300 | 190,202,574 |
| 2025-09-26 | 3.310 | 3.380 | 3.240 | 3.250 | 3.250 | 257,776,727 |
| 2025-09-25 | 3.540 | 3.580 | 3.290 | 3.300 | 3.300 | 249,465,665 |
| 2025-09-24 | 3.350 | 3.470 | 3.290 | 3.410 | 3.410 | 238,027,256 |
| 2025-09-23 | 3.420 | 3.450 | 3.210 | 3.330 | 3.330 | 246,859,561 |
| 2025-09-22 | 3.450 | 3.490 | 3.260 | 3.430 | 3.430 | 276,996,326 |
| 2025-09-19 | 3.620 | 3.650 | 3.410 | 3.500 | 3.500 | 248,342,952 |
| 2025-09-18 | 3.660 | 3.750 | 3.510 | 3.580 | 3.580 | 295,346,960 |
| 2025-09-17 | 3.670 | 3.740 | 3.590 | 3.630 | 3.630 | 300,544,622 |
| 2025-09-16 | 3.590 | 3.700 | 3.460 | 3.690 | 3.690 | 469,633,102 |
| 2025-09-15 | 3.750 | 3.790 | 3.510 | 3.620 | 3.620 | 518,997,126 |
| 2025-09-12 | 3.440 | 3.730 | 3.390 | 3.730 | 3.730 | 554,109,763 |
| 2025-09-11 | 3.280 | 3.440 | 3.260 | 3.390 | 3.390 | 385,809,629 |
| 2025-09-10 | 3.200 | 3.380 | 3.140 | 3.280 | 3.280 | 638,197,328 |
| 2025-09-09 | 3.040 | 3.230 | 3.040 | 3.230 | 3.230 | 265,128,157 |
| 2025-09-08 | 2.670 | 2.940 | 2.640 | 2.940 | 2.940 | 369,462,480 |
| 2025-09-05 | 2.580 | 2.720 | 2.580 | 2.670 | 2.670 | 259,038,277 |
| 2025-09-04 | 2.700 | 2.720 | 2.440 | 2.550 | 2.550 | 359,547,166 |
| 2025-09-03 | 2.830 | 2.850 | 2.680 | 2.700 | 2.700 | 273,996,809 |
| 2025-09-02 | 2.780 | 2.970 | 2.760 | 2.810 | 2.810 | 587,428,192 |
| 2025-09-01 | 2.610 | 2.830 | 2.590 | 2.830 | 2.830 | 448,256,347 |
| 2025-08-29 | 2.580 | 2.640 | 2.500 | 2.570 | 2.570 | 289,260,269 |
| 2025-08-28 | 2.550 | 2.780 | 2.520 | 2.620 | 2.620 | 561,910,779 |
| 2025-08-27 | 2.590 | 2.620 | 2.520 | 2.530 | 2.530 | 204,772,771 |
| 2025-08-26 | 2.520 | 2.600 | 2.470 | 2.580 | 2.580 | 201,854,068 |
| 2025-08-25 | 2.550 | 2.590 | 2.480 | 2.530 | 2.530 | 216,559,890 |
| 2025-08-22 | 2.460 | 2.580 | 2.450 | 2.540 | 2.540 | 276,237,144 |
| 2025-08-21 | 2.410 | 2.510 | 2.400 | 2.440 | 2.440 | 246,184,025 |
| 2025-08-20 | 2.390 | 2.420 | 2.330 | 2.380 | 2.380 | 136,198,146 |
| 2025-08-19 | 2.430 | 2.460 | 2.330 | 2.390 | 2.390 | 218,189,180 |
| 2025-08-18 | 2.420 | 2.500 | 2.410 | 2.430 | 2.430 | 249,813,244 |
| 2025-08-15 | 2.290 | 2.450 | 2.290 | 2.420 | 2.420 | 271,395,883 |
| 2025-08-14 | 2.470 | 2.480 | 2.250 | 2.280 | 2.280 | 398,299,417 |
| 2025-08-13 | 2.410 | 2.530 | 2.400 | 2.500 | 2.500 | 252,867,471 |
| 2025-08-12 | 2.360 | 2.460 | 2.340 | 2.410 | 2.410 | 203,056,092 |
| 2025-08-11 | 2.350 | 2.380 | 2.330 | 2.360 | 2.360 | 206,431,490 |
| 2025-08-08 | 2.340 | 2.450 | 2.320 | 2.380 | 2.380 | 261,553,916 |
| 2025-08-07 | 2.330 | 2.420 | 2.280 | 2.360 | 2.360 | 384,940,487 |
| 2025-08-06 | 2.220 | 2.330 | 2.180 | 2.280 | 2.280 | 516,423,703 |
| 2025-08-05 | 2.020 | 2.230 | 2.000 | 2.230 | 2.230 | 522,988,530 |
| 2025-08-04 | 1.970 | 2.080 | 1.950 | 2.030 | 2.030 | 214,709,400 |
| 2025-08-01 | 1.930 | 2.000 | 1.930 | 1.990 | 1.990 | 134,813,347 |
| 2025-07-31 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 65,175,124 |
| 2025-07-30 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 68,446,367 |
| 2025-07-29 | 1.990 | 1.990 | 1.950 | 1.970 | 1.970 | 95,026,321 |
| 2025-07-28 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 98,919,565 |
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.