Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.020	2.030	1.990	2.000	2.000	115,550,834
2025-07-24	1.980	2.030	1.970	2.030	2.030	207,086,539
2025-07-23	1.990	2.010	1.970	1.970	1.970	101,845,900
2025-07-22	2.000	2.020	1.960	1.990	1.990	136,234,175
2025-07-21	1.990	2.030	1.980	2.010	2.010	129,164,928
2025-07-18	1.990	2.020	1.980	1.990	1.990	106,299,086
2025-07-17	1.970	2.030	1.950	1.990	1.990	126,433,807
2025-07-16	1.950	1.980	1.950	1.970	1.970	86,651,941
2025-07-15	1.970	1.980	1.940	1.950	1.950	99,890,200
2025-07-14	2.010	2.010	1.970	1.980	1.980	99,305,146
2025-07-11	1.990	2.010	1.930	2.010	2.010	209,560,407
2025-07-10	2.030	2.030	1.970	1.990	1.990	240,310,405
2025-07-09	2.060	2.080	2.030	2.040	2.040	116,954,775
2025-07-08	2.050	2.070	2.040	2.070	2.070	110,836,345
2025-07-07	2.040	2.070	2.030	2.060	2.060	63,535,199
2025-07-04	2.080	2.080	2.050	2.050	2.050	85,250,083
2025-07-03	2.080	2.120	2.070	2.090	2.090	78,322,442
2025-07-02	2.080	2.090	2.060	2.070	2.070	69,488,000
2025-07-01	2.100	2.100	2.070	2.090	2.090	59,487,106
2025-06-30	2.110	2.110	2.080	2.100	2.100	63,572,028
2025-06-27	2.090	2.120	2.080	2.100	2.100	94,282,260
2025-06-26	2.110	2.120	2.070	2.080	2.080	78,828,400
2025-06-25	2.100	2.120	2.080	2.110	2.110	90,256,710
2025-06-24	2.090	2.140	2.080	2.110	2.110	127,605,910
2025-06-23	2.030	2.070	2.010	2.060	2.060	60,410,765
2025-06-20	2.030	2.060	2.030	2.050	2.050	71,811,494
2025-06-19	2.080	2.080	2.030	2.040	2.040	92,058,900
2025-06-18	2.100	2.110	2.060	2.070	2.070	111,155,900
2025-06-17	2.100	2.180	2.090	2.130	2.130	119,836,030
2025-06-16	2.080	2.120	2.070	2.110	2.110	68,169,883
2025-06-13	2.200	2.200	2.090	2.100	2.100	156,340,283
2025-06-12	2.200	2.220	2.170	2.200	2.200	131,672,573
2025-06-11	2.180	2.250	2.180	2.210	2.210	188,856,713
2025-06-10	2.190	2.270	2.150	2.160	2.160	271,648,172
2025-06-09	2.060	2.260	2.050	2.200	2.200	413,993,465
2025-06-06	2.040	2.060	2.020	2.050	2.050	63,309,540
2025-06-05	2.060	2.060	2.020	2.040	2.040	64,993,131
2025-06-04	2.030	2.070	2.010	2.050	2.050	85,303,908
2025-06-03	2.040	2.050	2.010	2.030	2.030	108,297,103
2025-05-30	2.140	2.150	2.050	2.060	2.060	147,414,753
2025-05-29	2.070	2.180	2.050	2.140	2.140	178,407,356
2025-05-28	2.110	2.150	2.060	2.080	2.080	115,668,557
2025-05-27	2.090	2.100	2.060	2.100	2.100	100,647,990
2025-05-26	2.140	2.150	2.070	2.100	2.100	145,795,870
2025-05-23	2.210	2.230	2.160	2.170	2.170	123,068,300
2025-05-22	2.230	2.250	2.170	2.180	2.180	99,538,300
2025-05-21	2.260	2.290	2.230	2.240	2.240	111,720,303
2025-05-20	2.250	2.300	2.220	2.280	2.280	167,445,652
2025-05-19	2.210	2.260	2.190	2.240	2.240	115,505,867
2025-05-16	2.150	2.250	2.150	2.220	2.220	149,801,000
2025-05-15	2.220	2.220	2.140	2.150	2.150	94,627,000
2025-05-14	2.180	2.240	2.160	2.210	2.210	114,995,589
2025-05-13	2.210	2.230	2.170	2.190	2.190	112,926,910
2025-05-12	2.190	2.200	2.160	2.180	2.180	83,994,804
2025-05-09	2.230	2.230	2.150	2.170	2.170	125,572,320
2025-05-08	2.150	2.280	2.140	2.230	2.230	163,414,230
2025-05-07	2.190	2.240	2.140	2.170	2.170	170,667,559
2025-05-06	2.130	2.170	2.120	2.150	2.150	118,141,900
2025-04-30	2.050	2.140	2.040	2.100	2.100	139,235,561
2025-04-29	2.100	2.110	2.030	2.030	2.030	191,821,500

← NewerPage 6 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.