Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.930	5.950	5.780	5.810	5.414	23,671,545
2023-10-30	6.010	6.040	5.880	5.940	5.536	26,297,159
2023-10-27	6.070	6.080	5.940	6.060	5.647	34,251,554
2023-10-26	6.180	6.290	6.110	6.280	5.852	11,395,190
2023-10-25	6.120	6.230	6.080	6.180	5.759	9,582,241
2023-10-24	5.960	6.120	5.940	6.070	5.657	12,188,200
2023-10-23	6.100	6.140	5.850	5.900	5.498	13,046,849
2023-10-20	6.170	6.320	6.100	6.130	5.713	11,299,530
2023-10-19	6.240	6.290	6.170	6.170	5.750	10,623,536
2023-10-18	6.280	6.320	6.230	6.270	5.843	9,610,368
2023-10-17	6.390	6.400	6.240	6.280	5.852	11,598,400
2023-10-16	6.420	6.430	6.330	6.370	5.936	13,900,300
2023-10-13	6.420	6.480	6.390	6.410	5.974	13,981,250
2023-10-12	6.360	6.470	6.310	6.420	5.983	16,584,542
2023-10-11	6.350	6.400	6.290	6.350	5.918	13,978,280
2023-10-10	6.350	6.360	6.280	6.330	5.899	12,561,250
2023-10-09	6.320	6.390	6.300	6.340	5.908	17,970,922
2023-09-28	6.210	6.310	6.200	6.280	5.852	16,531,380
2023-09-27	6.160	6.230	6.110	6.170	5.750	11,018,800
2023-09-26	6.210	6.280	6.120	6.180	5.759	12,834,590
2023-09-25	6.180	6.240	6.150	6.180	5.759	10,509,260
2023-09-22	6.000	6.180	5.990	6.170	5.750	11,282,440
2023-09-21	6.060	6.100	6.000	6.010	5.601	6,699,275
2023-09-20	6.120	6.170	6.050	6.060	5.647	7,434,475
2023-09-19	6.210	6.240	6.100	6.120	5.703	9,061,490
2023-09-18	6.030	6.240	5.990	6.210	5.787	17,131,930
2023-09-15	6.100	6.120	5.990	6.070	5.657	12,801,300
2023-09-14	6.150	6.190	6.040	6.090	5.675	11,926,380
2023-09-13	6.210	6.270	6.100	6.150	5.731	9,365,729
2023-09-12	6.260	6.310	6.230	6.250	5.825	10,934,970
2023-09-11	6.130	6.240	6.040	6.230	5.806	12,978,422
2023-09-08	6.070	6.120	6.030	6.080	5.666	5,604,096
2023-09-07	6.170	6.180	6.050	6.050	5.638	7,834,450
2023-09-06	6.180	6.210	6.120	6.190	5.769	6,594,970
2023-09-05	6.210	6.240	6.140	6.160	5.741	8,827,910
2023-09-04	6.210	6.240	6.150	6.220	5.797	10,859,202
2023-09-01	6.130	6.220	6.090	6.190	5.769	12,448,650
2023-08-31	6.110	6.160	6.080	6.120	5.703	9,353,577
2023-08-30	6.110	6.200	6.100	6.140	5.722	12,548,930
2023-08-29	5.900	6.130	5.880	6.130	5.713	18,116,457
2023-08-28	6.050	6.060	5.890	5.900	5.498	17,171,771
2023-08-25	5.980	5.980	5.730	5.750	5.359	17,087,314
2023-08-24	5.950	6.060	5.900	6.010	5.601	13,970,277
2023-08-23	5.940	6.000	5.880	5.930	5.526	6,885,345
2023-08-22	5.890	5.970	5.810	5.950	5.545	8,430,097
2023-08-21	5.930	6.090	5.880	5.890	5.489	6,430,833
2023-08-18	5.960	6.030	5.900	5.900	5.498	6,782,750
2023-08-17	5.860	5.990	5.810	5.980	5.573	7,781,251
2023-08-16	5.930	5.940	5.880	5.880	5.480	6,536,364
2023-08-15	6.060	6.070	5.910	5.950	5.545	7,776,121
2023-08-14	6.010	6.050	5.930	6.050	5.638	10,161,247
2023-08-11	6.150	6.160	6.040	6.050	5.638	7,966,799
2023-08-10	6.150	6.180	6.110	6.140	5.722	7,339,258
2023-08-09	6.230	6.250	6.160	6.170	5.750	8,692,042
2023-08-08	6.290	6.370	6.220	6.250	5.825	9,515,170
2023-08-07	6.350	6.380	6.270	6.310	5.880	10,165,006
2023-08-04	6.360	6.410	6.330	6.350	5.918	14,869,302
2023-08-03	6.360	6.380	6.270	6.350	5.918	14,147,762
2023-08-02	6.360	6.440	6.330	6.400	5.964	17,983,084
2023-08-01	6.400	6.460	6.340	6.380	5.946	16,453,673

← NewerPage 13 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.