Zotye Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.150	2.220	2.100	2.100	2.100	150,883,490
2025-01-22	2.180	2.190	2.130	2.150	2.150	93,706,102
2025-01-21	2.270	2.280	2.170	2.200	2.200	119,458,970
2025-01-20	2.300	2.300	2.230	2.260	2.260	102,247,800
2025-01-17	2.270	2.280	2.220	2.250	2.250	101,715,101
2025-01-16	2.290	2.300	2.250	2.280	2.280	167,968,368
2025-01-15	2.290	2.310	2.220	2.250	2.250	154,051,500
2025-01-14	2.130	2.320	2.130	2.290	2.290	220,518,205
2025-01-13	2.120	2.150	2.080	2.110	2.110	118,738,531
2025-01-10	2.270	2.280	2.160	2.160	2.160	153,029,300
2025-01-09	2.250	2.340	2.230	2.290	2.290	153,875,150
2025-01-08	2.250	2.280	2.180	2.270	2.270	174,643,686
2025-01-07	2.160	2.320	2.150	2.280	2.280	210,772,804
2025-01-06	2.190	2.230	2.100	2.140	2.140	150,226,765
2025-01-03	2.350	2.380	2.180	2.190	2.190	210,387,335
2025-01-02	2.390	2.450	2.330	2.350	2.350	161,786,283
2024-12-31	2.500	2.530	2.380	2.390	2.390	172,532,907
2024-12-30	2.600	2.610	2.480	2.510	2.510	181,749,446
2024-12-27	2.590	2.690	2.580	2.630	2.630	158,464,104
2024-12-26	2.550	2.650	2.520	2.600	2.600	166,490,942
2024-12-25	2.700	2.730	2.510	2.560	2.560	221,496,878
2024-12-24	2.710	2.770	2.610	2.680	2.680	256,310,207
2024-12-23	2.980	2.990	2.730	2.740	2.740	373,337,525
2024-12-20	2.960	3.150	2.950	3.020	3.020	315,147,555
2024-12-19	3.050	3.190	2.930	2.950	2.950	352,448,758
2024-12-18	3.080	3.220	3.060	3.110	3.110	463,422,604
2024-12-17	3.220	3.550	3.160	3.190	3.190	802,370,545
2024-12-16	2.940	3.250	2.910	3.250	3.250	564,014,567
2024-12-13	3.030	3.130	2.930	2.950	2.950	326,634,208
2024-12-12	3.160	3.160	3.000	3.060	3.060	482,618,866
2024-12-11	2.860	3.180	2.830	3.180	3.180	587,535,559
2024-12-10	3.020	3.090	2.880	2.890	2.890	371,140,179
2024-12-09	2.900	3.120	2.860	2.970	2.970	429,044,303
2024-12-06	2.880	3.150	2.800	2.920	2.920	585,856,501
2024-12-05	2.610	2.880	2.580	2.880	2.880	370,004,247
2024-12-04	2.640	2.720	2.610	2.620	2.620	142,621,025
2024-12-03	2.730	2.760	2.620	2.660	2.660	186,909,801
2024-12-02	2.590	2.730	2.570	2.710	2.710	279,745,104
2024-11-29	2.520	2.580	2.460	2.550	2.550	172,295,363
2024-11-28	2.520	2.610	2.490	2.520	2.520	148,316,934
2024-11-27	2.490	2.510	2.370	2.510	2.510	170,002,158
2024-11-26	2.510	2.580	2.480	2.510	2.510	125,916,741
2024-11-25	2.590	2.630	2.460	2.540	2.540	159,251,640
2024-11-22	2.690	2.700	2.570	2.570	2.570	197,477,507
2024-11-21	2.670	2.850	2.660	2.730	2.730	233,231,250
2024-11-20	2.640	2.750	2.590	2.700	2.700	214,998,838
2024-11-19	2.650	2.670	2.530	2.640	2.640	244,019,340
2024-11-18	2.570	2.800	2.570	2.710	2.710	352,821,710
2024-11-15	2.590	2.710	2.540	2.550	2.550	212,445,072
2024-11-14	2.840	2.860	2.600	2.610	2.610	287,339,699
2024-11-13	2.870	2.880	2.770	2.810	2.810	265,675,357
2024-11-12	2.840	3.080	2.840	2.930	2.930	428,748,596
2024-11-11	2.810	2.920	2.750	2.850	2.850	346,602,741
2024-11-08	2.870	3.080	2.810	2.890	2.890	531,030,586
2024-11-07	2.830	3.200	2.750	2.940	2.940	727,126,616
2024-11-06	2.830	3.000	2.750	2.990	2.990	816,724,995
2024-11-05	2.730	2.730	2.530	2.730	2.730	555,996,085
2024-11-04	2.190	2.480	2.190	2.480	2.480	136,652,736
2024-11-01	2.520	2.590	2.230	2.250	2.250	506,821,751
2024-10-31	2.200	2.430	2.200	2.430	2.430	326,801,457

← NewerPage 8 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.