Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.760	5.870	5.720	5.790	5.276	10,337,705
2022-11-02	5.750	5.850	5.720	5.800	5.285	11,349,721
2022-11-01	5.700	5.770	5.630	5.750	5.239	14,399,752
2022-10-31	5.550	5.750	5.550	5.660	5.157	9,424,428
2022-10-28	5.880	5.900	5.560	5.580	5.085	16,465,527
2022-10-27	5.790	6.050	5.770	5.950	5.422	21,867,919
2022-10-26	5.720	5.820	5.650	5.800	5.285	16,082,582
2022-10-25	5.500	5.680	5.400	5.680	5.176	14,156,361
2022-10-24	5.560	5.640	5.480	5.520	5.030	10,856,916
2022-10-21	5.570	5.630	5.520	5.550	5.057	10,298,655
2022-10-20	5.660	5.670	5.460	5.540	5.048	12,680,925
2022-10-19	5.570	5.680	5.540	5.680	5.176	11,951,296
2022-10-18	5.590	5.660	5.520	5.570	5.075	9,016,005
2022-10-17	5.490	5.580	5.450	5.570	5.075	7,972,900
2022-10-14	5.480	5.570	5.450	5.520	5.030	7,957,256
2022-10-13	5.360	5.520	5.330	5.430	4.948	9,858,225
2022-10-12	5.250	5.400	5.160	5.400	4.921	9,598,577
2022-10-11	5.160	5.270	5.080	5.260	4.793	7,642,410
2022-10-10	5.230	5.270	5.080	5.110	4.656	7,131,873
2022-09-30	5.300	5.340	5.220	5.240	4.775	6,331,675
2022-09-29	5.380	5.420	5.260	5.290	4.820	7,478,064
2022-09-28	5.550	5.560	5.300	5.310	4.839	11,372,025
2022-09-27	5.450	5.580	5.440	5.580	5.085	7,717,110
2022-09-26	5.530	5.590	5.430	5.430	4.948	9,050,900
2022-09-23	5.760	5.800	5.550	5.560	5.066	10,231,942
2022-09-22	5.670	5.850	5.630	5.720	5.212	9,214,632
2022-09-21	5.680	5.790	5.600	5.760	5.249	9,850,292
2022-09-20	5.580	5.740	5.530	5.720	5.212	11,258,338
2022-09-19	5.590	5.630	5.490	5.510	5.021	9,564,470
2022-09-16	5.740	5.760	5.590	5.590	5.094	10,855,140
2022-09-15	6.070	6.080	5.660	5.750	5.239	21,663,326
2022-09-14	6.030	6.130	5.980	6.040	5.504	14,887,400
2022-09-13	6.100	6.340	6.050	6.220	5.668	18,362,650
2022-09-09	6.120	6.170	6.000	6.110	5.568	10,676,620
2022-09-08	6.310	6.310	6.100	6.120	5.577	18,099,395
2022-09-07	6.090	6.340	6.050	6.320	5.759	26,562,726
2022-09-06	5.950	6.130	5.930	6.110	5.568	18,303,252
2022-09-05	5.960	6.010	5.900	5.940	5.413	12,476,300
2022-09-02	5.880	6.000	5.830	5.950	5.422	13,699,826
2022-09-01	6.020	6.040	5.840	5.850	5.331	13,085,960
2022-08-31	6.240	6.280	5.910	5.920	5.394	22,945,340
2022-08-30	6.500	6.570	6.190	6.240	5.686	28,135,330
2022-08-29	6.470	6.660	6.460	6.530	5.950	21,383,405
2022-08-26	6.640	6.770	6.520	6.570	5.987	21,585,325
2022-08-25	6.660	6.700	6.410	6.570	5.987	23,232,372
2022-08-24	7.080	7.110	6.570	6.610	6.023	43,363,230
2022-08-23	6.970	7.170	6.920	7.070	6.442	25,249,160
2022-08-22	7.090	7.090	6.870	6.980	6.360	26,111,500
2022-08-19	7.350	7.390	7.010	7.070	6.442	40,123,380
2022-08-18	7.340	7.480	7.280	7.320	6.670	33,024,130
2022-08-17	7.340	7.560	7.260	7.380	6.725	47,243,670
2022-08-16	7.200	7.500	7.200	7.380	6.725	61,457,761
2022-08-15	7.380	7.470	7.160	7.210	6.570	69,581,600
2022-08-12	7.690	8.140	7.240	7.290	6.643	141,650,765
2022-08-11	7.300	7.400	6.990	7.400	6.743	45,234,687
2022-08-10	6.600	6.830	6.580	6.730	6.132	25,855,500
2022-08-09	6.670	6.740	6.590	6.640	6.050	28,122,724
2022-08-08	6.340	6.750	6.260	6.660	6.069	42,282,755
2022-08-05	6.350	6.460	6.180	6.370	5.804	32,918,730
2022-08-04	6.310	6.480	6.220	6.360	5.795	31,609,833

← NewerPage 17 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.