Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.750	5.780	5.580	5.720	5.087	12,593,980
2022-02-08	5.650	5.750	5.070	5.700	5.069	18,921,156
2022-02-07	5.560	5.730	5.460	5.590	4.971	17,245,598
2022-01-28	5.300	5.410	5.200	5.340	4.749	9,948,306
2022-01-27	5.440	5.470	5.220	5.250	4.669	13,323,952
2022-01-26	5.460	5.560	5.350	5.460	4.855	7,933,887
2022-01-25	5.700	5.770	5.420	5.420	4.820	10,189,712
2022-01-24	5.820	5.870	5.630	5.720	5.087	14,066,160
2022-01-21	5.850	5.950	5.820	5.870	5.220	7,754,322
2022-01-20	6.240	6.250	5.890	5.900	5.247	13,592,890
2022-01-19	6.300	6.350	6.140	6.210	5.522	13,064,917
2022-01-18	6.470	6.530	6.270	6.330	5.629	15,868,886
2022-01-17	6.320	6.490	6.310	6.470	5.754	12,954,460
2022-01-14	6.260	6.440	6.250	6.360	5.656	18,577,180
2022-01-13	6.330	6.360	6.270	6.290	5.594	10,366,180
2022-01-12	6.240	6.330	6.220	6.300	5.602	13,344,907
2022-01-11	6.230	6.290	6.180	6.240	5.549	10,379,580
2022-01-10	6.100	6.250	6.050	6.230	5.540	11,912,080
2022-01-07	6.200	6.360	6.090	6.090	5.416	22,075,846
2022-01-06	6.000	6.140	5.970	6.120	5.442	10,510,602
2022-01-05	6.130	6.140	5.940	5.990	5.327	12,947,622
2022-01-04	6.000	6.130	5.970	6.120	5.442	13,091,402
2021-12-31	5.960	6.030	5.920	6.000	5.336	7,211,464
2021-12-30	5.910	6.010	5.880	5.960	5.300	9,664,519
2021-12-29	5.940	5.940	5.860	5.910	5.256	9,348,877
2021-12-28	5.910	5.920	5.860	5.910	5.256	6,624,465
2021-12-27	5.850	5.950	5.790	5.910	5.256	6,255,605
2021-12-24	6.050	6.090	5.860	5.870	5.220	13,462,400
2021-12-23	6.060	6.110	6.030	6.050	5.380	11,874,405
2021-12-22	6.070	6.080	6.000	6.040	5.371	9,287,062
2021-12-21	5.870	6.070	5.870	6.020	5.353	11,530,029
2021-12-20	6.070	6.070	5.850	5.870	5.220	14,933,970
2021-12-17	6.120	6.140	6.040	6.090	5.416	10,045,599
2021-12-16	6.060	6.150	6.050	6.130	5.451	10,655,227
2021-12-15	6.070	6.150	6.030	6.060	5.389	12,182,040
2021-12-14	6.070	6.100	6.010	6.070	5.398	13,144,149
2021-12-13	6.270	6.280	6.060	6.100	5.425	18,809,259
2021-12-10	6.070	6.230	6.070	6.200	5.514	16,010,010
2021-12-09	6.120	6.240	6.090	6.110	5.433	17,604,035
2021-12-08	6.050	6.130	5.950	6.100	5.425	17,721,925
2021-12-07	6.180	6.200	5.940	6.030	5.362	26,496,570
2021-12-06	6.460	6.460	6.130	6.160	5.478	33,960,767
2021-12-03	6.720	6.760	6.400	6.440	5.727	35,940,897
2021-12-02	6.910	6.910	6.560	6.720	5.976	42,751,218
2021-12-01	7.170	7.450	6.870	6.920	6.154	99,904,080
2021-11-30	6.660	7.300	6.660	7.300	6.492	80,907,381
2021-11-29	6.390	6.680	6.240	6.640	5.905	31,912,609
2021-11-26	6.430	6.610	6.410	6.520	5.798	24,993,125
2021-11-25	6.230	6.620	6.230	6.500	5.780	34,763,660
2021-11-24	6.270	6.350	6.170	6.290	5.594	18,914,001
2021-11-23	6.100	6.340	6.070	6.260	5.567	23,681,584
2021-11-22	6.070	6.220	6.020	6.110	5.433	16,494,015
2021-11-19	5.970	6.090	5.920	6.030	5.362	12,809,371
2021-11-18	6.110	6.130	5.940	5.970	5.309	17,552,625
2021-11-17	5.900	6.150	5.880	6.090	5.416	23,707,625
2021-11-16	6.220	6.280	5.860	5.880	5.229	25,315,786
2021-11-15	6.050	6.470	6.040	6.060	5.389	40,499,138
2021-11-12	5.860	6.090	5.850	6.020	5.353	18,983,754
2021-11-11	5.900	5.950	5.840	5.870	5.220	14,941,336
2021-11-10	5.730	5.920	5.720	5.900	5.247	19,025,695

← NewerPage 20 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.