Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.220 | 5.480 | 5.200 | 5.410 | 4.811 | 50,620,751 |
| 2022-05-10 | 5.080 | 5.280 | 5.010 | 5.250 | 4.669 | 31,137,333 |
| 2022-05-09 | 5.120 | 5.240 | 5.090 | 5.150 | 4.580 | 26,824,526 |
| 2022-05-06 | 5.180 | 5.240 | 5.100 | 5.120 | 4.553 | 34,353,350 |
| 2022-05-05 | 5.520 | 5.520 | 5.290 | 5.360 | 4.767 | 50,443,409 |
| 2022-04-29 | 5.180 | 5.430 | 5.100 | 5.310 | 4.722 | 55,646,879 |
| 2022-04-28 | 5.160 | 5.270 | 5.010 | 5.150 | 4.580 | 51,971,654 |
| 2022-04-27 | 5.040 | 5.260 | 4.920 | 5.240 | 4.660 | 76,792,675 |
| 2022-04-26 | 4.800 | 5.190 | 4.750 | 5.190 | 4.615 | 69,931,130 |
| 2022-04-25 | 4.660 | 5.130 | 4.630 | 4.720 | 4.197 | 36,249,808 |
| 2022-04-22 | 4.750 | 4.780 | 4.610 | 4.650 | 4.135 | 9,149,300 |
| 2022-04-21 | 4.960 | 5.000 | 4.750 | 4.750 | 4.224 | 9,886,018 |
| 2022-04-20 | 4.980 | 5.080 | 4.950 | 5.000 | 4.446 | 12,656,194 |
| 2022-04-19 | 5.060 | 5.170 | 4.950 | 5.030 | 4.473 | 22,925,300 |
| 2022-04-18 | 4.910 | 5.110 | 4.860 | 5.070 | 4.509 | 25,645,250 |
| 2022-04-15 | 4.790 | 4.840 | 4.720 | 4.760 | 4.233 | 7,077,770 |
| 2022-04-14 | 4.790 | 4.860 | 4.760 | 4.830 | 4.295 | 5,760,465 |
| 2022-04-13 | 4.820 | 4.830 | 4.740 | 4.740 | 4.215 | 4,858,467 |
| 2022-04-12 | 4.730 | 4.840 | 4.700 | 4.840 | 4.304 | 6,714,256 |
| 2022-04-11 | 4.900 | 4.940 | 4.700 | 4.730 | 4.206 | 9,069,974 |
| 2022-04-08 | 4.990 | 5.000 | 4.880 | 4.920 | 4.375 | 7,424,202 |
| 2022-04-07 | 5.110 | 5.110 | 4.980 | 4.990 | 4.437 | 7,888,182 |
| 2022-04-06 | 5.010 | 5.110 | 4.990 | 5.110 | 4.544 | 7,162,747 |
| 2022-04-01 | 5.040 | 5.060 | 4.970 | 5.050 | 4.491 | 5,101,695 |
| 2022-03-31 | 5.030 | 5.100 | 5.020 | 5.060 | 4.500 | 6,790,400 |
| 2022-03-30 | 4.990 | 5.060 | 4.980 | 5.060 | 4.500 | 5,494,753 |
| 2022-03-29 | 5.050 | 5.080 | 4.960 | 4.990 | 4.437 | 3,886,978 |
| 2022-03-28 | 5.000 | 5.070 | 4.930 | 5.060 | 4.500 | 7,017,850 |
| 2022-03-25 | 5.060 | 5.110 | 5.030 | 5.060 | 4.500 | 5,925,057 |
| 2022-03-24 | 5.070 | 5.100 | 5.030 | 5.050 | 4.491 | 5,430,521 |
| 2022-03-23 | 5.170 | 5.180 | 5.100 | 5.120 | 4.553 | 6,447,362 |
| 2022-03-22 | 5.070 | 5.190 | 5.040 | 5.140 | 4.571 | 8,863,690 |
| 2022-03-21 | 5.040 | 5.090 | 4.990 | 5.070 | 4.509 | 6,765,710 |
| 2022-03-18 | 4.930 | 5.050 | 4.920 | 5.040 | 4.482 | 7,788,100 |
| 2022-03-17 | 4.980 | 5.040 | 4.950 | 4.960 | 4.411 | 11,444,851 |
| 2022-03-16 | 4.870 | 4.950 | 4.730 | 4.930 | 4.384 | 8,909,796 |
| 2022-03-15 | 5.050 | 5.130 | 4.790 | 4.790 | 4.260 | 11,040,390 |
| 2022-03-14 | 5.160 | 5.180 | 5.050 | 5.060 | 4.500 | 6,474,310 |
| 2022-03-11 | 5.130 | 5.230 | 5.010 | 5.210 | 4.633 | 9,849,945 |
| 2022-03-10 | 5.190 | 5.240 | 5.130 | 5.170 | 4.598 | 8,733,550 |
| 2022-03-09 | 5.170 | 5.230 | 4.910 | 5.080 | 4.518 | 10,817,990 |
| 2022-03-08 | 5.350 | 5.380 | 5.130 | 5.160 | 4.589 | 9,555,877 |
| 2022-03-07 | 5.390 | 5.440 | 5.320 | 5.340 | 4.749 | 7,133,083 |
| 2022-03-04 | 5.530 | 5.540 | 5.400 | 5.420 | 4.820 | 10,403,576 |
| 2022-03-03 | 5.550 | 5.580 | 5.520 | 5.560 | 4.944 | 9,614,546 |
| 2022-03-02 | 5.480 | 5.560 | 5.470 | 5.530 | 4.918 | 6,430,365 |
| 2022-03-01 | 5.500 | 5.530 | 5.470 | 5.510 | 4.900 | 7,399,152 |
| 2022-02-28 | 5.530 | 5.550 | 5.370 | 5.450 | 4.847 | 8,274,871 |
| 2022-02-25 | 5.470 | 5.590 | 5.470 | 5.510 | 4.900 | 12,217,861 |
| 2022-02-24 | 5.600 | 5.630 | 5.330 | 5.410 | 4.811 | 14,483,123 |
| 2022-02-23 | 5.570 | 5.630 | 5.510 | 5.620 | 4.998 | 10,648,149 |
| 2022-02-22 | 5.610 | 5.610 | 5.490 | 5.530 | 4.918 | 9,462,870 |
| 2022-02-21 | 5.550 | 5.660 | 5.530 | 5.650 | 5.024 | 9,514,970 |
| 2022-02-18 | 5.480 | 5.560 | 5.440 | 5.550 | 4.935 | 6,526,008 |
| 2022-02-17 | 5.560 | 5.600 | 5.480 | 5.500 | 4.891 | 10,717,678 |
| 2022-02-16 | 5.560 | 5.610 | 5.520 | 5.590 | 4.971 | 17,795,090 |
| 2022-02-15 | 5.560 | 5.630 | 5.480 | 5.530 | 4.918 | 15,344,326 |
| 2022-02-14 | 5.510 | 5.660 | 5.490 | 5.550 | 4.935 | 15,186,050 |
| 2022-02-11 | 5.690 | 5.690 | 5.560 | 5.570 | 4.953 | 8,361,092 |
| 2022-02-10 | 5.750 | 5.750 | 5.660 | 5.720 | 5.087 | 8,993,145 |
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.