Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.630 | 1.710 | 1.580 | 1.700 | 1.700 | 208,454,295 |
| 2026-10-22 | 1.780 | 1.790 | 1.660 | 1.670 | 1.670 | 213,481,300 |
| 2026-10-21 | 1.820 | 1.850 | 1.790 | 1.800 | 1.800 | 146,450,740 |
| 2026-10-20 | 1.820 | 1.850 | 1.800 | 1.820 | 1.820 | 134,655,500 |
| 2026-10-19 | 1.840 | 1.860 | 1.780 | 1.830 | 1.830 | 173,127,627 |
| 2026-10-16 | 1.870 | 1.910 | 1.850 | 1.870 | 1.870 | 206,650,239 |
| 2026-10-15 | 1.870 | 1.910 | 1.840 | 1.850 | 1.850 | 189,205,266 |
| 2026-10-14 | 2.040 | 2.040 | 1.910 | 1.920 | 1.920 | 222,856,047 |
| 2026-10-13 | 2.010 | 2.050 | 1.920 | 2.020 | 2.020 | 264,079,625 |
| 2026-10-12 | 2.140 | 2.180 | 2.050 | 2.060 | 2.060 | 219,522,391 |
| 2026-10-09 | 2.170 | 2.180 | 2.000 | 2.140 | 2.140 | 346,989,844 |
| 2026-10-08 | 2.250 | 2.310 | 2.140 | 2.160 | 2.160 | 396,624,438 |
| 2026-09-30 | 2.250 | 2.340 | 2.140 | 2.260 | 2.260 | 502,837,781 |
| 2026-09-29 | 2.210 | 2.350 | 2.160 | 2.220 | 2.220 | 605,026,625 |
| 2026-09-28 | 2.000 | 2.240 | 1.970 | 2.240 | 2.240 | 483,362,062 |
| 2026-09-24 | 2.100 | 2.120 | 2.010 | 2.040 | 2.040 | 360,166,156 |
| 2026-09-23 | 2.170 | 2.320 | 2.130 | 2.200 | 2.200 | 519,606,750 |
| 2026-09-22 | 2.220 | 2.240 | 2.150 | 2.180 | 2.180 | 377,951,188 |
| 2026-09-21 | 2.220 | 2.280 | 2.180 | 2.240 | 2.240 | 335,184,969 |
| 2026-09-18 | 2.260 | 2.330 | 2.230 | 2.290 | 2.290 | 568,887,062 |
| 2026-09-17 | 2.080 | 2.370 | 2.060 | 2.370 | 2.370 | 641,289,812 |
| 2026-09-16 | 2.120 | 2.250 | 2.040 | 2.150 | 2.150 | 593,808,812 |
| 2026-09-15 | 2.410 | 2.560 | 2.180 | 2.260 | 2.260 | 879,660,625 |
| 2026-09-14 | 2.210 | 2.330 | 2.110 | 2.330 | 2.330 | 518,304,812 |
| 2026-09-11 | 1.960 | 2.120 | 1.900 | 2.120 | 2.120 | 596,195,688 |
| 2026-09-10 | 2.160 | 2.180 | 1.910 | 1.930 | 1.930 | 680,137,188 |
| 2026-09-09 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 173,567,547 |
| 2026-09-08 | 1.690 | 1.840 | 1.690 | 1.840 | 1.840 | 353,531,281 |
| 2026-09-07 | 1.620 | 1.740 | 1.600 | 1.670 | 1.670 | 204,403,594 |
| 2026-09-04 | 1.660 | 1.710 | 1.610 | 1.630 | 1.630 | 165,104,000 |
| 2026-09-03 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 118,133,828 |
| 2026-09-02 | 1.740 | 1.740 | 1.680 | 1.720 | 1.720 | 84,186,797 |
| 2026-09-01 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 116,816,984 |
| 2026-08-31 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 75,349,602 |
| 2026-08-28 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 98,547,266 |
| 2026-08-27 | 1.710 | 1.720 | 1.660 | 1.690 | 1.690 | 116,547,570 |
| 2026-08-26 | 1.650 | 1.820 | 1.650 | 1.700 | 1.700 | 195,290,594 |
| 2026-08-25 | 1.620 | 1.670 | 1.610 | 1.660 | 1.660 | 90,640,602 |
| 2026-08-24 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 72,322,797 |
| 2026-08-21 | 1.620 | 1.670 | 1.580 | 1.660 | 1.660 | 86,562,898 |
| 2026-08-20 | 1.600 | 1.630 | 1.580 | 1.620 | 1.620 | 83,691,688 |
| 2026-08-19 | 1.660 | 1.670 | 1.570 | 1.580 | 1.580 | 99,404,000 |
| 2026-08-18 | 1.730 | 1.730 | 1.670 | 1.680 | 1.680 | 75,535,664 |
| 2026-08-17 | 1.690 | 1.730 | 1.660 | 1.720 | 1.720 | 75,629,586 |
| 2026-08-14 | 1.720 | 1.730 | 1.660 | 1.700 | 1.700 | 91,426,273 |
| 2026-08-13 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 96,437,203 |
| 2026-08-12 | 1.750 | 1.800 | 1.740 | 1.790 | 1.790 | 122,314,414 |
| 2026-08-11 | 1.750 | 1.770 | 1.710 | 1.760 | 1.760 | 85,999,852 |
| 2026-08-10 | 1.710 | 1.760 | 1.690 | 1.750 | 1.750 | 112,492,469 |
| 2026-08-07 | 1.730 | 1.730 | 1.660 | 1.720 | 1.720 | 97,011,969 |
| 2026-08-06 | 1.790 | 1.800 | 1.700 | 1.730 | 1.730 | 128,414,641 |
| 2026-08-05 | 1.780 | 1.840 | 1.770 | 1.800 | 1.800 | 137,573,984 |
| 2026-08-04 | 1.780 | 1.800 | 1.730 | 1.780 | 1.780 | 140,799,562 |
| 2026-08-03 | 1.720 | 1.850 | 1.700 | 1.770 | 1.770 | 139,267,250 |
| 2026-07-31 | 1.620 | 1.730 | 1.610 | 1.720 | 1.720 | 158,537,500 |
| 2026-07-30 | 1.640 | 1.720 | 1.620 | 1.650 | 1.650 | 149,188,406 |
| 2026-07-29 | 1.600 | 1.660 | 1.580 | 1.640 | 1.640 | 127,420,648 |
| 2026-07-28 | 1.610 | 1.650 | 1.580 | 1.600 | 1.600 | 114,748,930 |
| 2026-07-27 | 1.510 | 1.620 | 1.500 | 1.620 | 1.620 | 144,509,984 |
| 2026-07-24 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 104,724,820 |
Page 1 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.