Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.960	5.320	4.940	5.150	4.799	14,085,577
2024-01-23	4.880	4.990	4.840	4.940	4.604	6,746,105
2024-01-22	5.210	5.210	4.860	4.890	4.557	10,277,310
2024-01-19	5.340	5.370	5.180	5.200	4.846	7,481,990
2024-01-18	5.420	5.430	5.190	5.350	4.986	9,538,125
2024-01-17	5.580	5.600	5.430	5.440	5.070	7,603,000
2024-01-16	5.640	5.660	5.540	5.610	5.228	8,594,897
2024-01-15	5.640	5.760	5.560	5.650	5.265	8,151,480
2024-01-12	5.690	5.730	5.630	5.630	5.247	5,814,696
2024-01-11	5.610	5.710	5.600	5.700	5.312	6,102,590
2024-01-10	5.680	5.690	5.560	5.620	5.237	5,875,587
2024-01-09	5.650	5.720	5.640	5.670	5.284	6,576,740
2024-01-08	5.730	5.730	5.630	5.640	5.256	8,316,685
2024-01-05	5.810	5.850	5.700	5.710	5.321	10,503,946
2024-01-04	5.890	5.900	5.800	5.820	5.424	10,026,379
2024-01-03	5.990	5.990	5.870	5.910	5.508	12,024,500
2024-01-02	5.970	6.040	5.920	6.010	5.601	12,694,630
2023-12-29	5.940	5.990	5.910	5.970	5.564	14,032,604
2023-12-28	5.780	6.010	5.720	5.960	5.554	23,067,383
2023-12-27	5.980	5.980	5.680	5.810	5.414	22,716,357
2023-12-26	6.150	6.230	5.880	5.920	5.517	35,293,000
2023-12-25	6.200	6.420	6.110	6.140	5.722	59,802,705
2023-12-22	5.790	6.380	5.740	5.960	5.554	34,983,506
2023-12-21	5.750	5.830	5.660	5.800	5.405	8,543,838
2023-12-20	5.860	5.910	5.760	5.770	5.377	7,419,201
2023-12-19	5.900	5.900	5.810	5.850	5.452	6,769,188
2023-12-18	5.970	5.980	5.880	5.880	5.480	8,237,166
2023-12-15	6.000	6.040	5.960	5.970	5.564	9,227,440
2023-12-14	6.050	6.110	6.000	6.010	5.601	9,348,028
2023-12-13	6.060	6.160	6.000	6.050	5.638	12,570,139
2023-12-12	6.070	6.080	6.010	6.060	5.647	11,136,585
2023-12-11	5.990	6.110	5.940	6.080	5.666	15,721,748
2023-12-08	6.300	6.350	6.020	6.030	5.619	28,912,370
2023-12-07	6.320	6.560	6.170	6.210	5.787	37,018,560
2023-12-06	6.150	6.280	6.140	6.160	5.741	12,387,703
2023-12-05	6.280	6.300	6.150	6.160	5.741	13,366,997
2023-12-04	6.310	6.360	6.250	6.310	5.880	12,139,224
2023-12-01	6.280	6.370	6.220	6.330	5.899	14,822,760
2023-11-30	6.400	6.440	6.210	6.270	5.843	20,651,317
2023-11-29	6.380	6.520	6.330	6.410	5.974	24,804,580
2023-11-28	6.300	6.640	6.270	6.490	6.048	40,965,981
2023-11-27	6.250	6.330	6.200	6.300	5.871	10,979,626
2023-11-24	6.360	6.370	6.220	6.240	5.815	11,838,330
2023-11-23	6.200	6.390	6.190	6.360	5.927	14,705,203
2023-11-22	6.260	6.310	6.180	6.190	5.769	10,561,627
2023-11-21	6.340	6.370	6.270	6.280	5.852	12,176,278
2023-11-20	6.360	6.400	6.310	6.340	5.908	10,409,470
2023-11-17	6.240	6.400	6.230	6.360	5.927	14,247,931
2023-11-16	6.380	6.380	6.250	6.260	5.834	11,577,333
2023-11-15	6.230	6.370	6.170	6.330	5.899	19,915,502
2023-11-14	6.150	6.210	6.130	6.200	5.778	9,082,070
2023-11-13	6.100	6.170	6.080	6.160	5.741	8,977,880
2023-11-10	6.110	6.140	6.060	6.090	5.675	8,154,900
2023-11-09	6.190	6.210	6.120	6.130	5.713	12,229,659
2023-11-08	6.250	6.260	6.140	6.210	5.787	14,441,047
2023-11-07	6.180	6.250	6.160	6.230	5.806	17,366,413
2023-11-06	5.980	6.240	5.980	6.210	5.787	24,502,720
2023-11-03	5.900	5.990	5.880	5.980	5.573	14,834,539
2023-11-02	5.910	6.000	5.870	5.870	5.470	13,276,490
2023-11-01	5.820	5.980	5.810	5.920	5.517	23,230,462

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.