Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.290	6.440	6.290	6.420	5.983	24,121,052
2023-07-28	6.170	6.370	6.090	6.290	5.862	25,675,625
2023-07-27	6.220	6.320	6.180	6.190	5.769	23,073,300
2023-07-26	6.350	6.370	6.130	6.170	5.750	23,804,217
2023-07-25	6.110	6.360	6.100	6.340	5.908	36,369,186
2023-07-24	6.020	6.110	6.020	6.040	5.629	10,225,748
2023-07-21	6.140	6.160	6.040	6.050	5.638	23,825,278
2023-07-20	6.390	6.430	6.200	6.210	5.787	33,193,043
2023-07-19	6.500	6.550	6.310	6.430	5.992	42,422,728
2023-07-18	6.180	6.780	6.140	6.490	6.048	69,050,263
2023-07-17	6.180	6.230	6.120	6.190	5.769	22,532,765
2023-07-14	6.120	6.150	6.010	6.090	5.675	11,361,998
2023-07-13	6.170	6.180	6.070	6.120	5.703	12,315,058
2023-07-12	6.190	6.270	6.120	6.130	5.713	16,700,056
2023-07-11	6.120	6.200	6.060	6.190	5.769	16,443,642
2023-07-10	6.120	6.180	6.060	6.070	5.657	10,791,692
2023-07-07	6.120	6.200	6.090	6.110	5.694	10,673,796
2023-07-06	6.090	6.180	6.050	6.140	5.722	13,098,000
2023-07-05	6.230	6.240	6.120	6.120	5.703	15,469,539
2023-07-04	6.120	6.270	6.120	6.230	5.806	27,520,650
2023-07-03	6.120	6.210	6.090	6.100	5.685	17,800,077
2023-06-30	6.150	6.200	6.100	6.120	5.703	19,187,079
2023-06-29	6.070	6.200	6.050	6.160	5.741	24,022,899
2023-06-28	6.050	6.110	5.950	6.100	5.685	19,540,330
2023-06-27	5.930	6.100	5.910	6.080	5.666	22,180,960
2023-06-26	5.920	6.100	5.890	6.000	5.592	24,680,450
2023-06-21	5.900	6.030	5.870	5.960	5.554	18,429,875
2023-06-20	5.940	5.980	5.890	5.890	5.489	11,562,161
2023-06-19	5.900	6.010	5.850	5.980	5.573	18,682,431
2023-06-16	5.940	5.950	5.880	5.890	5.489	8,949,828
2023-06-15	5.890	5.920	5.830	5.910	5.508	12,501,473
2023-06-14	5.890	5.930	5.840	5.890	5.489	11,212,913
2023-06-13	5.810	5.920	5.810	5.890	5.489	16,495,666
2023-06-12	5.680	5.870	5.650	5.830	5.433	16,189,070
2023-06-09	5.640	5.710	5.640	5.680	5.293	6,680,471
2023-06-08	5.620	5.660	5.580	5.620	5.237	5,809,630
2023-06-07	5.670	5.690	5.620	5.630	5.247	7,255,100
2023-06-06	5.800	5.800	5.660	5.660	5.275	10,503,290
2023-06-05	5.840	5.850	5.780	5.800	5.405	8,851,200
2023-06-02	5.820	5.860	5.790	5.810	5.414	16,469,065
2023-06-01	5.930	6.020	5.860	5.900	5.498	31,941,723
2023-05-31	5.900	6.390	5.710	6.050	5.638	48,205,647
2023-05-30	5.720	5.880	5.640	5.850	5.452	23,366,547
2023-05-29	5.810	5.920	5.780	5.850	5.331	13,127,310
2023-05-26	5.610	5.880	5.540	5.810	5.294	16,796,532
2023-05-25	5.700	5.700	5.540	5.610	5.112	9,571,868
2023-05-24	5.690	5.740	5.650	5.680	5.176	5,486,728
2023-05-23	5.760	5.780	5.670	5.680	5.176	6,840,714
2023-05-22	5.750	5.780	5.710	5.770	5.258	5,279,827
2023-05-19	5.810	5.810	5.730	5.740	5.230	6,588,170
2023-05-18	5.780	5.830	5.760	5.810	5.294	8,916,030
2023-05-17	5.710	5.790	5.700	5.790	5.276	6,875,748
2023-05-16	5.780	5.790	5.690	5.720	5.212	6,089,922
2023-05-15	5.700	5.770	5.630	5.770	5.258	6,798,873
2023-05-12	5.790	5.800	5.670	5.670	5.167	5,827,670
2023-05-11	5.750	5.810	5.700	5.780	5.267	7,179,346
2023-05-10	5.650	5.820	5.640	5.760	5.249	8,271,940
2023-05-09	5.760	5.760	5.650	5.670	5.167	8,586,445
2023-05-08	5.780	5.800	5.740	5.760	5.249	7,091,904
2023-05-05	5.880	5.880	5.690	5.750	5.239	11,941,279

← NewerPage 14 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.