Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.310 | 6.480 | 6.220 | 6.360 | 5.795 | 31,609,833 |
| 2022-08-03 | 6.650 | 6.840 | 6.220 | 6.260 | 5.704 | 52,760,900 |
| 2022-08-02 | 6.890 | 6.890 | 6.510 | 6.570 | 5.987 | 46,325,633 |
| 2022-08-01 | 7.090 | 7.140 | 6.890 | 7.040 | 6.415 | 43,045,750 |
| 2022-07-29 | 7.330 | 7.390 | 7.110 | 7.140 | 6.506 | 51,112,232 |
| 2022-07-28 | 7.020 | 7.390 | 6.950 | 7.300 | 6.652 | 82,803,199 |
| 2022-07-27 | 7.130 | 7.240 | 6.940 | 7.050 | 6.424 | 94,769,948 |
| 2022-07-26 | 6.450 | 7.100 | 6.270 | 7.100 | 6.470 | 93,969,665 |
| 2022-07-25 | 6.810 | 6.870 | 6.320 | 6.450 | 5.877 | 57,663,666 |
| 2022-07-22 | 6.790 | 7.070 | 6.620 | 6.870 | 6.260 | 62,031,713 |
| 2022-07-21 | 6.790 | 6.870 | 6.470 | 6.700 | 6.105 | 48,874,050 |
| 2022-07-20 | 6.640 | 6.980 | 6.560 | 6.760 | 6.160 | 47,854,937 |
| 2022-07-19 | 6.780 | 6.950 | 6.630 | 6.650 | 6.060 | 54,331,160 |
| 2022-07-18 | 6.900 | 7.180 | 6.790 | 6.830 | 6.224 | 71,123,256 |
| 2022-07-15 | 6.510 | 7.060 | 6.320 | 6.800 | 6.196 | 116,435,653 |
| 2022-07-14 | 6.400 | 7.040 | 6.310 | 6.770 | 6.169 | 129,019,785 |
| 2022-07-13 | 6.310 | 6.650 | 6.070 | 6.400 | 5.832 | 47,971,482 |
| 2022-07-12 | 6.360 | 6.460 | 6.220 | 6.270 | 5.713 | 41,492,214 |
| 2022-07-11 | 6.360 | 6.650 | 6.250 | 6.520 | 5.941 | 81,543,594 |
| 2022-07-08 | 6.100 | 6.700 | 6.020 | 6.300 | 5.741 | 76,980,254 |
| 2022-07-07 | 5.910 | 6.120 | 5.790 | 6.090 | 5.549 | 37,425,134 |
| 2022-07-06 | 5.720 | 5.920 | 5.660 | 5.890 | 5.367 | 29,576,759 |
| 2022-07-05 | 5.760 | 5.870 | 5.650 | 5.770 | 5.258 | 23,050,323 |
| 2022-07-04 | 5.790 | 5.810 | 5.630 | 5.700 | 5.194 | 23,406,831 |
| 2022-07-01 | 5.830 | 5.850 | 5.730 | 5.770 | 5.258 | 17,167,146 |
| 2022-06-30 | 5.860 | 5.910 | 5.760 | 5.870 | 5.349 | 22,512,880 |
| 2022-06-29 | 6.150 | 6.190 | 5.830 | 5.860 | 5.340 | 39,973,788 |
| 2022-06-28 | 6.180 | 6.310 | 6.120 | 6.210 | 5.659 | 42,394,878 |
| 2022-06-27 | 6.010 | 6.350 | 5.930 | 6.280 | 5.722 | 54,864,112 |
| 2022-06-24 | 6.090 | 6.090 | 5.960 | 6.010 | 5.476 | 31,817,310 |
| 2022-06-23 | 5.790 | 6.130 | 5.790 | 6.070 | 5.531 | 47,583,005 |
| 2022-06-22 | 5.780 | 5.950 | 5.730 | 5.810 | 5.294 | 30,647,855 |
| 2022-06-21 | 5.830 | 5.850 | 5.670 | 5.780 | 5.267 | 22,756,745 |
| 2022-06-20 | 5.980 | 6.080 | 5.830 | 5.860 | 5.340 | 33,085,700 |
| 2022-06-17 | 5.750 | 5.980 | 5.710 | 5.940 | 5.413 | 40,735,343 |
| 2022-06-16 | 5.750 | 5.840 | 5.630 | 5.820 | 5.303 | 32,237,019 |
| 2022-06-15 | 5.790 | 5.930 | 5.730 | 5.740 | 5.230 | 46,614,509 |
| 2022-06-14 | 5.630 | 5.800 | 5.510 | 5.790 | 5.276 | 38,624,630 |
| 2022-06-13 | 5.630 | 5.760 | 5.580 | 5.700 | 5.194 | 37,323,292 |
| 2022-06-10 | 5.240 | 5.730 | 5.230 | 5.630 | 5.130 | 47,641,308 |
| 2022-06-09 | 5.440 | 5.510 | 5.260 | 5.280 | 4.811 | 23,759,278 |
| 2022-06-08 | 5.490 | 5.510 | 5.290 | 5.480 | 4.993 | 28,273,670 |
| 2022-06-07 | 5.600 | 5.600 | 5.430 | 5.500 | 5.012 | 26,694,950 |
| 2022-06-06 | 5.590 | 5.640 | 5.510 | 5.610 | 5.112 | 29,957,910 |
| 2022-06-02 | 5.610 | 5.650 | 5.500 | 5.630 | 5.130 | 35,398,754 |
| 2022-06-01 | 5.440 | 5.720 | 5.420 | 5.670 | 5.167 | 48,052,532 |
| 2022-05-31 | 5.530 | 5.570 | 5.400 | 5.450 | 4.966 | 22,554,120 |
| 2022-05-30 | 5.470 | 5.600 | 5.380 | 5.550 | 5.057 | 31,006,289 |
| 2022-05-27 | 5.290 | 5.530 | 5.280 | 5.410 | 4.930 | 33,741,970 |
| 2022-05-26 | 5.450 | 5.470 | 5.300 | 5.400 | 4.802 | 17,164,367 |
| 2022-05-25 | 5.290 | 5.440 | 5.230 | 5.430 | 4.829 | 20,841,377 |
| 2022-05-24 | 5.620 | 5.730 | 5.310 | 5.310 | 4.722 | 39,978,848 |
| 2022-05-23 | 5.540 | 5.660 | 5.520 | 5.610 | 4.989 | 29,964,831 |
| 2022-05-20 | 5.500 | 5.540 | 5.430 | 5.540 | 4.927 | 24,997,866 |
| 2022-05-19 | 5.400 | 5.520 | 5.360 | 5.480 | 4.873 | 28,180,036 |
| 2022-05-18 | 5.630 | 5.670 | 5.510 | 5.510 | 4.900 | 38,420,530 |
| 2022-05-17 | 5.480 | 5.770 | 5.440 | 5.710 | 5.078 | 48,927,059 |
| 2022-05-16 | 5.550 | 5.850 | 5.480 | 5.520 | 4.909 | 51,800,086 |
| 2022-05-13 | 5.480 | 5.660 | 5.400 | 5.550 | 4.935 | 42,457,368 |
| 2022-05-12 | 5.320 | 5.530 | 5.300 | 5.450 | 4.847 | 46,511,958 |
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.