Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.760 | 5.820 | 5.710 | 5.780 | 5.140 | 14,790,442 |
| 2021-11-08 | 5.800 | 5.840 | 5.720 | 5.740 | 5.104 | 17,195,857 |
| 2021-11-05 | 5.780 | 5.830 | 5.730 | 5.740 | 5.104 | 19,430,660 |
| 2021-11-04 | 5.640 | 5.860 | 5.640 | 5.820 | 5.176 | 29,300,495 |
| 2021-11-03 | 5.640 | 5.740 | 5.530 | 5.640 | 5.016 | 15,559,911 |
| 2021-11-02 | 5.710 | 5.740 | 5.530 | 5.640 | 5.016 | 17,597,928 |
| 2021-11-01 | 5.600 | 5.770 | 5.530 | 5.710 | 5.078 | 20,757,820 |
| 2021-10-29 | 5.330 | 5.600 | 5.330 | 5.600 | 4.980 | 17,287,902 |
| 2021-10-28 | 5.520 | 5.570 | 5.370 | 5.400 | 4.802 | 16,103,410 |
| 2021-10-27 | 5.550 | 5.560 | 5.460 | 5.540 | 4.927 | 14,813,970 |
| 2021-10-26 | 5.680 | 5.710 | 5.630 | 5.670 | 5.042 | 16,806,705 |
| 2021-10-25 | 5.630 | 5.640 | 5.460 | 5.550 | 4.935 | 14,790,970 |
| 2021-10-22 | 5.650 | 5.780 | 5.540 | 5.560 | 4.944 | 13,119,610 |
| 2021-10-21 | 5.680 | 5.770 | 5.640 | 5.700 | 5.069 | 15,024,299 |
| 2021-10-20 | 5.690 | 5.740 | 5.580 | 5.680 | 5.051 | 19,465,226 |
| 2021-10-19 | 5.350 | 5.750 | 5.340 | 5.690 | 5.060 | 33,032,453 |
| 2021-10-18 | 5.220 | 5.420 | 5.170 | 5.380 | 4.784 | 20,846,477 |
| 2021-10-15 | 5.240 | 5.300 | 5.140 | 5.160 | 4.589 | 23,228,032 |
| 2021-10-14 | 4.930 | 5.060 | 4.890 | 5.000 | 4.446 | 8,022,195 |
← NewerPage 21 of 21 · 1,219 trading days
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.