Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.950 | 5.040 | 4.910 | 5.020 | 4.678 | 9,643,703 |
| 2024-04-26 | 4.790 | 4.890 | 4.780 | 4.880 | 4.548 | 6,925,700 |
| 2024-04-25 | 4.830 | 4.870 | 4.800 | 4.820 | 4.492 | 7,328,260 |
| 2024-04-24 | 4.810 | 4.880 | 4.790 | 4.870 | 4.538 | 6,096,283 |
| 2024-04-23 | 4.800 | 4.860 | 4.780 | 4.810 | 4.483 | 6,216,560 |
| 2024-04-22 | 4.850 | 4.930 | 4.750 | 4.810 | 4.483 | 8,556,430 |
| 2024-04-19 | 4.940 | 5.020 | 4.890 | 4.910 | 4.576 | 15,596,400 |
| 2024-04-18 | 4.900 | 5.380 | 4.890 | 5.070 | 4.725 | 27,060,107 |
| 2024-04-17 | 4.670 | 4.910 | 4.640 | 4.890 | 4.557 | 15,081,958 |
| 2024-04-16 | 5.010 | 5.050 | 4.640 | 4.640 | 4.324 | 21,742,141 |
| 2024-04-15 | 5.110 | 5.290 | 5.060 | 5.160 | 4.809 | 24,459,986 |
| 2024-04-12 | 5.100 | 5.250 | 5.100 | 5.110 | 4.762 | 12,644,420 |
| 2024-04-11 | 5.050 | 5.160 | 5.000 | 5.130 | 4.781 | 6,174,308 |
| 2024-04-10 | 5.120 | 5.180 | 5.010 | 5.060 | 4.716 | 6,223,535 |
| 2024-04-09 | 5.110 | 5.170 | 5.070 | 5.150 | 4.799 | 4,716,227 |
| 2024-04-08 | 5.150 | 5.190 | 5.080 | 5.080 | 4.734 | 6,802,470 |
| 2024-04-03 | 5.220 | 5.240 | 5.130 | 5.190 | 4.837 | 7,034,042 |
| 2024-04-02 | 5.270 | 5.290 | 5.210 | 5.250 | 4.893 | 8,171,286 |
| 2024-04-01 | 5.170 | 5.270 | 5.170 | 5.270 | 4.911 | 7,946,630 |
| 2024-03-29 | 5.080 | 5.190 | 5.070 | 5.180 | 4.827 | 5,069,485 |
| 2024-03-28 | 4.970 | 5.120 | 4.960 | 5.080 | 4.734 | 6,341,255 |
| 2024-03-27 | 5.150 | 5.150 | 4.960 | 4.960 | 4.622 | 6,615,114 |
| 2024-03-26 | 5.100 | 5.160 | 5.060 | 5.150 | 4.799 | 6,522,041 |
| 2024-03-25 | 5.190 | 5.260 | 5.080 | 5.090 | 4.743 | 8,794,882 |
| 2024-03-22 | 5.240 | 5.280 | 5.150 | 5.210 | 4.855 | 12,623,337 |
| 2024-03-21 | 5.250 | 5.450 | 5.200 | 5.330 | 4.967 | 16,768,239 |
| 2024-03-20 | 5.220 | 5.260 | 5.190 | 5.260 | 4.902 | 6,987,362 |
| 2024-03-19 | 5.210 | 5.260 | 5.190 | 5.220 | 4.865 | 6,013,165 |
| 2024-03-18 | 5.210 | 5.240 | 5.170 | 5.240 | 4.883 | 10,052,101 |
| 2024-03-15 | 5.100 | 5.180 | 5.060 | 5.170 | 4.818 | 7,490,198 |
| 2024-03-14 | 5.140 | 5.170 | 5.040 | 5.110 | 4.762 | 7,488,440 |
| 2024-03-13 | 5.140 | 5.160 | 5.100 | 5.130 | 4.781 | 8,728,400 |
| 2024-03-12 | 5.060 | 5.130 | 5.040 | 5.130 | 4.781 | 9,689,123 |
| 2024-03-11 | 4.960 | 5.070 | 4.940 | 5.070 | 4.725 | 7,789,163 |
| 2024-03-08 | 4.940 | 4.970 | 4.860 | 4.950 | 4.613 | 4,936,925 |
| 2024-03-07 | 4.980 | 5.030 | 4.900 | 4.910 | 4.576 | 7,230,645 |
| 2024-03-06 | 4.900 | 5.020 | 4.850 | 4.970 | 4.632 | 5,641,700 |
| 2024-03-05 | 4.990 | 4.990 | 4.880 | 4.900 | 4.566 | 7,677,400 |
| 2024-03-04 | 5.050 | 5.090 | 4.950 | 5.020 | 4.678 | 8,271,963 |
| 2024-03-01 | 5.040 | 5.100 | 5.000 | 5.090 | 4.743 | 7,243,810 |
| 2024-02-29 | 4.860 | 5.040 | 4.800 | 5.040 | 4.697 | 9,062,563 |
| 2024-02-28 | 5.180 | 5.250 | 4.860 | 4.870 | 4.538 | 16,691,353 |
| 2024-02-27 | 5.090 | 5.190 | 5.030 | 5.190 | 4.837 | 8,266,745 |
| 2024-02-26 | 5.020 | 5.160 | 5.010 | 5.070 | 4.725 | 9,426,938 |
| 2024-02-23 | 4.930 | 5.030 | 4.880 | 5.010 | 4.669 | 8,708,053 |
| 2024-02-22 | 4.860 | 4.940 | 4.850 | 4.920 | 4.585 | 6,309,668 |
| 2024-02-21 | 4.810 | 4.990 | 4.750 | 4.880 | 4.548 | 11,236,234 |
| 2024-02-20 | 4.780 | 4.930 | 4.690 | 4.850 | 4.520 | 10,518,783 |
| 2024-02-19 | 4.720 | 4.870 | 4.720 | 4.810 | 4.483 | 10,593,250 |
| 2024-02-08 | 4.390 | 4.700 | 4.390 | 4.700 | 4.380 | 9,729,695 |
| 2024-02-07 | 4.410 | 4.490 | 4.330 | 4.360 | 4.063 | 8,125,966 |
| 2024-02-06 | 4.190 | 4.530 | 4.000 | 4.420 | 4.119 | 9,343,455 |
| 2024-02-05 | 4.510 | 4.540 | 4.180 | 4.210 | 3.923 | 11,338,484 |
| 2024-02-02 | 4.840 | 4.860 | 4.410 | 4.560 | 4.250 | 9,705,445 |
| 2024-02-01 | 4.790 | 4.850 | 4.680 | 4.810 | 4.483 | 6,375,330 |
| 2024-01-31 | 4.930 | 5.000 | 4.780 | 4.800 | 4.473 | 7,746,025 |
| 2024-01-30 | 5.050 | 5.130 | 4.910 | 4.930 | 4.594 | 6,454,503 |
| 2024-01-29 | 5.280 | 5.300 | 5.080 | 5.100 | 4.753 | 6,686,593 |
| 2024-01-26 | 5.260 | 5.330 | 5.210 | 5.260 | 4.902 | 8,954,270 |
| 2024-01-25 | 5.140 | 5.350 | 5.080 | 5.300 | 4.939 | 15,530,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0140 CNY |
| 2026-05-29 | 0.1160 CNY |
| 2025-09-26 | 0.0260 CNY |
| 2025-06-10 | 0.1160 CNY |
| 2024-11-29 | 0.0260 CNY |
| 2024-06-26 | 0.1300 CNY |
| 2023-05-30 | 0.1300 CNY |
| 2022-05-27 | 0.1300 CNY |
| 2021-05-27 | 0.1300 CNY |
| 2020-05-27 | 0.1300 CNY |
| 2019-06-12 | 0.1120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.