Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.890	5.960	5.820	5.880	5.358	17,174,645
2023-04-28	5.750	6.060	5.750	6.050	5.513	15,165,482
2023-04-27	5.730	5.840	5.690	5.750	5.239	9,408,561
2023-04-26	5.560	5.790	5.530	5.730	5.221	12,849,815
2023-04-25	5.720	5.740	5.500	5.560	5.066	14,986,495
2023-04-24	5.740	5.820	5.700	5.730	5.221	9,994,840
2023-04-21	5.950	5.990	5.720	5.720	5.212	18,136,268
2023-04-20	6.020	6.040	5.940	5.980	5.449	12,264,977
2023-04-19	6.000	6.080	5.990	6.040	5.504	11,804,520
2023-04-18	6.140	6.170	6.090	6.090	5.549	11,740,488
2023-04-17	6.130	6.200	6.120	6.150	5.604	15,022,660
2023-04-14	6.000	6.330	5.990	6.160	5.613	32,296,805
2023-04-13	6.060	6.080	5.990	5.990	5.458	22,364,159
2023-04-12	6.100	6.150	6.050	6.090	5.549	29,191,172
2023-04-11	6.400	6.400	6.110	6.180	5.631	39,109,045
2023-04-10	6.490	6.590	6.270	6.350	5.786	72,691,403
2023-04-07	6.080	6.110	6.040	6.080	5.540	11,899,694
2023-04-06	6.030	6.140	6.010	6.070	5.531	14,318,883
2023-04-04	6.170	6.180	6.040	6.070	5.531	18,333,487
2023-04-03	6.200	6.210	6.120	6.190	5.640	19,188,527
2023-03-31	6.060	6.260	6.030	6.210	5.659	23,314,657
2023-03-30	6.110	6.140	5.990	6.030	5.495	17,004,547
2023-03-29	6.080	6.190	6.080	6.140	5.595	17,039,507
2023-03-28	6.210	6.210	6.080	6.090	5.549	22,163,997
2023-03-27	6.230	6.230	6.160	6.210	5.659	34,063,773
2023-03-24	6.060	6.420	6.010	6.310	5.750	61,282,996
2023-03-23	6.030	6.050	5.980	6.040	5.504	15,468,797
2023-03-22	6.140	6.160	6.040	6.070	5.531	17,552,121
2023-03-21	6.110	6.110	5.990	6.100	5.558	15,102,961
2023-03-20	5.990	6.130	5.930	6.050	5.513	22,692,410
2023-03-17	5.980	6.060	5.940	5.990	5.458	15,320,995
2023-03-16	6.010	6.040	5.900	5.910	5.385	13,776,100
2023-03-15	6.060	6.120	6.030	6.060	5.522	14,154,184
2023-03-14	6.140	6.140	5.920	6.020	5.486	22,263,586
2023-03-13	6.140	6.220	6.130	6.160	5.613	14,759,272
2023-03-10	6.260	6.280	6.130	6.140	5.595	20,614,890
2023-03-09	6.290	6.350	6.260	6.270	5.713	15,218,868
2023-03-08	6.290	6.350	6.260	6.320	5.759	19,554,317
2023-03-07	6.450	6.450	6.270	6.280	5.722	30,996,250
2023-03-06	6.430	6.530	6.400	6.450	5.877	28,196,749
2023-03-03	6.390	6.540	6.370	6.410	5.841	45,806,015
2023-03-02	7.170	7.170	6.540	6.540	5.959	110,480,802
2023-03-01	7.250	7.350	7.090	7.270	6.625	51,417,959
2023-02-28	7.320	7.450	7.200	7.300	6.652	45,840,938
2023-02-27	7.110	7.580	7.110	7.480	6.816	82,283,298
2023-02-24	7.400	7.400	7.140	7.260	6.615	55,780,236
2023-02-23	7.330	7.490	7.200	7.420	6.761	72,672,005
2023-02-22	7.370	7.520	7.210	7.260	6.615	71,197,651
2023-02-21	7.460	7.860	7.320	7.460	6.798	112,305,444
2023-02-20	7.310	7.690	7.200	7.520	6.852	116,286,114
2023-02-17	6.850	7.390	6.850	7.150	6.515	109,974,369
2023-02-16	7.010	7.270	6.770	6.830	6.224	91,771,531
2023-02-15	7.100	7.450	7.050	7.250	6.606	118,236,950
2023-02-14	6.760	7.380	6.670	7.080	6.451	145,778,448
2023-02-13	6.690	6.940	6.660	6.710	6.114	98,046,799
2023-02-10	6.800	6.960	6.500	6.690	6.096	153,478,157
2023-02-09	6.940	6.940	6.420	6.940	6.324	107,904,876
2023-02-08	5.750	6.310	5.710	6.310	5.750	61,948,146
2023-02-07	5.680	5.740	5.650	5.740	5.230	8,171,170
2023-02-06	5.740	5.740	5.630	5.680	5.176	7,785,370

← NewerPage 15 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.