Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.760 | 5.760 | 5.640 | 5.710 | 5.203 | 11,181,701 |
| 2023-02-02 | 5.810 | 5.850 | 5.720 | 5.760 | 5.249 | 13,185,921 |
| 2023-02-01 | 5.680 | 5.740 | 5.650 | 5.740 | 5.230 | 11,168,834 |
| 2023-01-31 | 5.600 | 5.690 | 5.560 | 5.680 | 5.176 | 10,223,440 |
| 2023-01-30 | 5.600 | 5.740 | 5.580 | 5.620 | 5.121 | 17,125,840 |
| 2023-01-20 | 5.460 | 5.510 | 5.460 | 5.500 | 5.012 | 5,917,840 |
| 2023-01-19 | 5.430 | 5.490 | 5.410 | 5.460 | 4.975 | 6,373,120 |
| 2023-01-18 | 5.410 | 5.490 | 5.390 | 5.450 | 4.966 | 6,186,665 |
| 2023-01-17 | 5.400 | 5.420 | 5.360 | 5.410 | 4.930 | 5,048,190 |
| 2023-01-16 | 5.340 | 5.410 | 5.330 | 5.400 | 4.921 | 7,987,300 |
| 2023-01-13 | 5.360 | 5.370 | 5.310 | 5.330 | 4.857 | 6,565,800 |
| 2023-01-12 | 5.240 | 5.380 | 5.220 | 5.330 | 4.857 | 9,411,177 |
| 2023-01-11 | 5.330 | 5.340 | 5.230 | 5.240 | 4.775 | 5,661,000 |
| 2023-01-10 | 5.290 | 5.320 | 5.210 | 5.320 | 4.848 | 6,958,814 |
| 2023-01-09 | 5.260 | 5.360 | 5.210 | 5.300 | 4.829 | 12,171,094 |
| 2023-01-06 | 5.170 | 5.250 | 5.150 | 5.170 | 4.711 | 8,142,952 |
| 2023-01-05 | 5.140 | 5.170 | 5.100 | 5.160 | 4.702 | 6,257,363 |
| 2023-01-04 | 5.120 | 5.150 | 5.070 | 5.130 | 4.675 | 6,619,102 |
| 2023-01-03 | 5.000 | 5.130 | 4.970 | 5.120 | 4.665 | 8,668,752 |
| 2022-12-30 | 5.020 | 5.040 | 4.940 | 5.000 | 4.556 | 7,089,851 |
| 2022-12-29 | 5.010 | 5.050 | 4.990 | 4.990 | 4.547 | 4,459,282 |
| 2022-12-28 | 5.100 | 5.100 | 5.010 | 5.020 | 4.574 | 4,335,272 |
| 2022-12-27 | 5.120 | 5.150 | 5.040 | 5.110 | 4.656 | 4,946,440 |
| 2022-12-26 | 5.020 | 5.110 | 5.000 | 5.100 | 4.647 | 5,594,594 |
| 2022-12-23 | 5.030 | 5.120 | 4.980 | 5.020 | 4.574 | 5,342,503 |
| 2022-12-22 | 5.230 | 5.230 | 5.050 | 5.050 | 4.602 | 7,085,050 |
| 2022-12-21 | 5.340 | 5.340 | 5.140 | 5.180 | 4.720 | 5,011,200 |
| 2022-12-20 | 5.230 | 5.300 | 5.180 | 5.290 | 4.820 | 4,771,643 |
| 2022-12-19 | 5.390 | 5.390 | 5.190 | 5.210 | 4.747 | 7,288,705 |
| 2022-12-16 | 5.440 | 5.440 | 5.320 | 5.330 | 4.857 | 6,815,257 |
| 2022-12-15 | 5.380 | 5.470 | 5.370 | 5.450 | 4.966 | 6,958,135 |
| 2022-12-14 | 5.410 | 5.480 | 5.380 | 5.380 | 4.902 | 6,337,310 |
| 2022-12-13 | 5.420 | 5.460 | 5.390 | 5.430 | 4.948 | 6,248,530 |
| 2022-12-12 | 5.480 | 5.490 | 5.370 | 5.440 | 4.957 | 8,032,690 |
| 2022-12-09 | 5.510 | 5.550 | 5.440 | 5.450 | 4.966 | 7,176,610 |
| 2022-12-08 | 5.530 | 5.570 | 5.490 | 5.510 | 5.021 | 7,142,797 |
| 2022-12-07 | 5.540 | 5.590 | 5.510 | 5.540 | 5.048 | 8,003,526 |
| 2022-12-06 | 5.620 | 5.630 | 5.520 | 5.550 | 5.057 | 10,247,840 |
| 2022-12-05 | 5.580 | 5.640 | 5.580 | 5.630 | 5.130 | 9,100,010 |
| 2022-12-02 | 5.590 | 5.620 | 5.560 | 5.590 | 5.094 | 5,556,710 |
| 2022-12-01 | 5.660 | 5.680 | 5.570 | 5.590 | 5.094 | 8,043,718 |
| 2022-11-30 | 5.500 | 5.610 | 5.450 | 5.570 | 5.075 | 9,796,624 |
| 2022-11-29 | 5.350 | 5.500 | 5.350 | 5.490 | 5.003 | 9,502,107 |
| 2022-11-28 | 5.420 | 5.420 | 5.270 | 5.340 | 4.866 | 10,714,146 |
| 2022-11-25 | 5.540 | 5.540 | 5.430 | 5.450 | 4.966 | 8,906,471 |
| 2022-11-24 | 5.520 | 5.640 | 5.520 | 5.560 | 5.066 | 7,503,264 |
| 2022-11-23 | 5.560 | 5.560 | 5.440 | 5.520 | 5.030 | 9,228,444 |
| 2022-11-22 | 5.760 | 5.760 | 5.520 | 5.550 | 5.057 | 12,540,342 |
| 2022-11-21 | 5.670 | 5.710 | 5.570 | 5.710 | 5.203 | 10,313,312 |
| 2022-11-18 | 5.840 | 5.840 | 5.700 | 5.700 | 5.194 | 9,389,800 |
| 2022-11-17 | 5.880 | 5.880 | 5.750 | 5.820 | 5.303 | 10,520,764 |
| 2022-11-16 | 5.890 | 5.940 | 5.860 | 5.880 | 5.358 | 8,974,335 |
| 2022-11-15 | 5.780 | 5.900 | 5.730 | 5.900 | 5.376 | 10,090,101 |
| 2022-11-14 | 5.780 | 5.880 | 5.700 | 5.780 | 5.267 | 9,939,800 |
| 2022-11-11 | 5.900 | 5.950 | 5.760 | 5.780 | 5.267 | 12,968,863 |
| 2022-11-10 | 5.810 | 5.850 | 5.750 | 5.790 | 5.276 | 8,931,346 |
| 2022-11-09 | 5.910 | 5.950 | 5.840 | 5.860 | 5.340 | 7,827,264 |
| 2022-11-08 | 5.990 | 5.990 | 5.850 | 5.920 | 5.394 | 9,027,010 |
| 2022-11-07 | 5.890 | 6.000 | 5.870 | 5.940 | 5.413 | 13,103,825 |
| 2022-11-04 | 5.810 | 5.920 | 5.760 | 5.890 | 5.367 | 12,355,493 |
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.