Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.160 | 2.280 | 2.130 | 2.210 | 2.210 | 270,959,084 |
| 2024-10-29 | 2.360 | 2.360 | 2.220 | 2.220 | 2.220 | 383,763,830 |
| 2024-10-28 | 2.140 | 2.390 | 2.140 | 2.330 | 2.330 | 455,816,188 |
| 2024-10-25 | 2.160 | 2.280 | 2.160 | 2.180 | 2.180 | 414,649,585 |
| 2024-10-24 | 2.270 | 2.410 | 2.100 | 2.160 | 2.160 | 682,582,268 |
| 2024-10-23 | 2.100 | 2.200 | 2.020 | 2.200 | 2.200 | 431,719,846 |
| 2024-10-22 | 1.820 | 2.000 | 1.800 | 2.000 | 2.000 | 238,190,376 |
| 2024-10-21 | 1.840 | 1.860 | 1.790 | 1.820 | 1.820 | 171,650,621 |
| 2024-10-18 | 1.780 | 1.880 | 1.740 | 1.840 | 1.840 | 218,021,379 |
| 2024-10-17 | 1.820 | 1.850 | 1.780 | 1.790 | 1.790 | 139,687,134 |
| 2024-10-16 | 1.790 | 1.830 | 1.760 | 1.800 | 1.800 | 126,069,100 |
| 2024-10-15 | 1.820 | 1.940 | 1.780 | 1.830 | 1.830 | 198,317,344 |
| 2024-10-14 | 1.790 | 1.840 | 1.750 | 1.830 | 1.830 | 150,995,043 |
| 2024-10-11 | 1.880 | 1.900 | 1.740 | 1.790 | 1.790 | 208,204,102 |
| 2024-10-10 | 1.950 | 2.030 | 1.870 | 1.910 | 1.910 | 228,437,101 |
| 2024-10-09 | 2.110 | 2.290 | 1.960 | 1.960 | 1.960 | 345,357,667 |
| 2024-10-08 | 2.180 | 2.180 | 1.990 | 2.180 | 2.180 | 450,360,820 |
| 2024-09-30 | 1.940 | 1.980 | 1.860 | 1.980 | 1.980 | 380,023,328 |
| 2024-09-27 | 1.660 | 1.800 | 1.660 | 1.800 | 1.800 | 262,731,333 |
| 2024-09-26 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 181,850,590 |
| 2024-09-25 | 1.570 | 1.680 | 1.560 | 1.580 | 1.580 | 218,651,671 |
| 2024-09-24 | 1.490 | 1.580 | 1.480 | 1.560 | 1.560 | 166,338,511 |
| 2024-09-23 | 1.460 | 1.500 | 1.450 | 1.490 | 1.490 | 74,773,761 |
| 2024-09-20 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 60,195,286 |
| 2024-09-19 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 91,912,200 |
| 2024-09-18 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 61,348,000 |
| 2024-09-13 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 61,599,309 |
| 2024-09-12 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 65,951,600 |
| 2024-09-11 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 65,975,100 |
| 2024-09-10 | 1.520 | 1.530 | 1.470 | 1.510 | 1.510 | 93,492,070 |
| 2024-09-09 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 153,792,792 |
| 2024-09-06 | 1.550 | 1.690 | 1.540 | 1.610 | 1.610 | 244,548,492 |
| 2024-09-05 | 1.500 | 1.650 | 1.490 | 1.570 | 1.570 | 230,319,002 |
| 2024-09-04 | 1.480 | 1.520 | 1.460 | 1.510 | 1.510 | 98,444,784 |
| 2024-09-03 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 95,315,236 |
| 2024-09-02 | 1.510 | 1.530 | 1.460 | 1.480 | 1.480 | 100,141,600 |
| 2024-08-30 | 1.490 | 1.550 | 1.480 | 1.520 | 1.520 | 126,615,701 |
| 2024-08-29 | 1.470 | 1.500 | 1.450 | 1.490 | 1.490 | 91,189,000 |
| 2024-08-28 | 1.450 | 1.520 | 1.420 | 1.480 | 1.480 | 126,787,026 |
| 2024-08-27 | 1.490 | 1.550 | 1.460 | 1.470 | 1.470 | 139,757,778 |
| 2024-08-26 | 1.580 | 1.610 | 1.490 | 1.490 | 1.490 | 218,355,625 |
| 2024-08-23 | 1.420 | 1.570 | 1.420 | 1.570 | 1.570 | 201,815,800 |
| 2024-08-22 | 1.490 | 1.520 | 1.420 | 1.430 | 1.430 | 113,515,687 |
| 2024-08-21 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 138,596,105 |
| 2024-08-20 | 1.620 | 1.620 | 1.550 | 1.560 | 1.560 | 113,409,048 |
| 2024-08-19 | 1.620 | 1.650 | 1.560 | 1.630 | 1.630 | 151,906,177 |
| 2024-08-16 | 1.600 | 1.720 | 1.600 | 1.630 | 1.630 | 202,544,871 |
| 2024-08-15 | 1.580 | 1.630 | 1.550 | 1.610 | 1.610 | 158,669,557 |
| 2024-08-14 | 1.590 | 1.640 | 1.580 | 1.600 | 1.600 | 146,455,300 |
| 2024-08-13 | 1.570 | 1.650 | 1.570 | 1.610 | 1.610 | 175,739,013 |
| 2024-08-12 | 1.620 | 1.630 | 1.540 | 1.550 | 1.550 | 194,582,761 |
| 2024-08-09 | 1.740 | 1.770 | 1.600 | 1.640 | 1.640 | 287,018,559 |
| 2024-08-08 | 1.690 | 1.850 | 1.670 | 1.770 | 1.770 | 346,284,441 |
| 2024-08-07 | 1.650 | 1.810 | 1.650 | 1.710 | 1.710 | 333,553,004 |
| 2024-08-06 | 2.200 | 2.220 | 1.820 | 1.820 | 1.820 | 559,261,937 |
| 2024-08-05 | 1.880 | 2.020 | 1.860 | 2.020 | 2.020 | 204,788,204 |
| 2024-08-02 | 1.690 | 1.840 | 1.670 | 1.840 | 1.840 | 344,000,303 |
| 2024-08-01 | 1.510 | 1.670 | 1.480 | 1.670 | 1.670 | 370,692,311 |
| 2024-07-31 | 1.370 | 1.520 | 1.370 | 1.520 | 1.520 | 316,296,971 |
| 2024-07-30 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 74,176,492 |
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.