Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.000	2.190	1.950	2.150	2.150	342,978,704
2025-04-25	2.010	2.030	1.960	1.990	1.990	108,690,911
2025-04-24	2.090	2.100	2.010	2.010	2.010	110,451,916
2025-04-23	2.030	2.120	2.020	2.080	2.080	160,470,200
2025-04-22	2.010	2.070	2.000	2.020	2.020	92,635,600
2025-04-21	2.010	2.040	1.990	2.020	2.020	68,845,235
2025-04-18	2.030	2.030	1.980	2.010	2.010	76,705,400
2025-04-17	2.020	2.040	2.010	2.030	2.030	74,891,463
2025-04-16	2.090	2.090	2.010	2.040	2.040	90,301,500
2025-04-15	2.110	2.130	2.060	2.080	2.080	109,573,200
2025-04-14	2.050	2.190	2.040	2.130	2.130	193,439,290
2025-04-11	1.950	2.050	1.950	2.000	2.000	112,710,248
2025-04-10	1.950	2.050	1.950	1.990	1.990	155,359,138
2025-04-09	1.840	1.950	1.700	1.920	1.920	188,735,637
2025-04-08	1.800	1.950	1.800	1.880	1.880	191,645,531
2025-04-07	2.050	2.090	2.000	2.000	2.000	78,365,400
2025-04-03	2.210	2.250	2.200	2.220	2.220	65,253,268
2025-04-02	2.250	2.260	2.220	2.230	2.230	80,600,799
2025-04-01	2.260	2.320	2.230	2.270	2.270	99,719,860
2025-03-31	2.330	2.370	2.260	2.280	2.280	109,178,366
2025-03-28	2.290	2.370	2.260	2.300	2.300	101,599,000
2025-03-27	2.350	2.350	2.290	2.300	2.300	103,828,600
2025-03-26	2.320	2.430	2.290	2.380	2.380	154,545,406
2025-03-25	2.310	2.340	2.280	2.320	2.320	97,985,300
2025-03-24	2.360	2.360	2.270	2.310	2.310	159,568,724
2025-03-21	2.480	2.490	2.370	2.380	2.380	187,871,959
2025-03-20	2.500	2.520	2.450	2.480	2.480	176,543,505
2025-03-19	2.580	2.670	2.560	2.570	2.570	180,402,026
2025-03-18	2.620	2.630	2.550	2.580	2.580	146,296,700
2025-03-17	2.570	2.670	2.560	2.630	2.630	263,615,524
2025-03-14	2.540	2.580	2.490	2.550	2.550	176,647,649
2025-03-13	2.600	2.610	2.470	2.510	2.510	210,670,201
2025-03-12	2.630	2.670	2.610	2.620	2.620	194,834,197
2025-03-11	2.580	2.690	2.540	2.610	2.610	218,261,867
2025-03-10	2.580	2.800	2.570	2.660	2.660	384,869,304
2025-03-07	2.640	2.670	2.540	2.560	2.560	278,094,990
2025-03-06	2.690	2.730	2.630	2.650	2.650	288,686,791
2025-03-05	2.680	2.760	2.630	2.670	2.670	371,191,350
2025-03-04	2.610	2.850	2.590	2.760	2.760	656,178,112
2025-03-03	2.440	2.610	2.400	2.610	2.610	183,408,784
2025-02-28	2.560	2.620	2.360	2.370	2.370	367,332,691
2025-02-27	2.630	2.740	2.540	2.560	2.560	637,199,958
2025-02-26	2.300	2.630	2.270	2.630	2.630	698,869,796
2025-02-25	2.170	2.420	2.140	2.390	2.390	547,316,691
2025-02-24	2.160	2.270	2.160	2.200	2.200	206,054,546
2025-02-21	2.180	2.190	2.110	2.170	2.170	146,412,592
2025-02-20	2.190	2.210	2.130	2.190	2.190	134,083,240
2025-02-19	2.160	2.200	2.140	2.190	2.190	109,811,996
2025-02-18	2.310	2.320	2.160	2.160	2.160	224,506,700
2025-02-17	2.230	2.350	2.210	2.300	2.300	244,209,615
2025-02-14	2.260	2.350	2.220	2.230	2.230	209,281,980
2025-02-13	2.280	2.330	2.260	2.270	2.270	175,888,533
2025-02-12	2.250	2.290	2.240	2.280	2.280	129,379,398
2025-02-11	2.330	2.370	2.240	2.250	2.250	155,682,814
2025-02-10	2.290	2.330	2.260	2.330	2.330	185,282,600
2025-02-07	2.190	2.290	2.180	2.250	2.250	215,133,231
2025-02-06	2.110	2.210	2.050	2.190	2.190	184,183,643
2025-02-05	2.070	2.150	2.050	2.120	2.120	132,900,155
2025-01-27	2.110	2.130	2.040	2.040	2.040	88,117,500
2025-01-24	2.070	2.120	2.030	2.090	2.090	124,294,532

← NewerPage 7 of 21 · 1,219 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.