Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.370 | 5.750 | 5.360 | 5.700 | 5.461 | 58,280,203 |
| 2024-10-28 | 5.440 | 5.440 | 5.320 | 5.390 | 5.164 | 30,810,477 |
| 2024-10-25 | 5.380 | 5.540 | 5.300 | 5.460 | 5.231 | 40,749,443 |
| 2024-10-24 | 5.190 | 5.330 | 5.150 | 5.270 | 5.049 | 22,808,049 |
| 2024-10-23 | 5.100 | 5.240 | 5.070 | 5.180 | 4.963 | 18,757,134 |
| 2024-10-22 | 5.100 | 5.130 | 5.040 | 5.100 | 4.887 | 13,758,902 |
| 2024-10-21 | 5.120 | 5.160 | 5.020 | 5.110 | 4.896 | 19,202,855 |
| 2024-10-18 | 4.850 | 5.130 | 4.820 | 5.080 | 4.867 | 19,437,616 |
| 2024-10-17 | 5.000 | 5.040 | 4.860 | 4.870 | 4.666 | 16,320,177 |
| 2024-10-16 | 4.910 | 5.130 | 4.830 | 5.000 | 4.791 | 24,267,942 |
| 2024-10-15 | 4.830 | 5.080 | 4.770 | 4.960 | 4.752 | 20,764,317 |
| 2024-10-14 | 4.820 | 4.860 | 4.730 | 4.840 | 4.637 | 8,908,225 |
| 2024-10-11 | 5.010 | 5.010 | 4.750 | 4.800 | 4.599 | 10,279,130 |
| 2024-10-10 | 5.020 | 5.160 | 4.940 | 5.030 | 4.819 | 13,869,510 |
| 2024-10-09 | 5.240 | 5.250 | 5.000 | 5.010 | 4.800 | 22,967,590 |
| 2024-10-08 | 5.530 | 5.550 | 5.110 | 5.320 | 5.097 | 33,010,960 |
| 2024-09-30 | 4.800 | 5.100 | 4.780 | 5.060 | 4.848 | 25,969,014 |
| 2024-09-27 | 4.600 | 4.750 | 4.570 | 4.680 | 4.484 | 13,828,715 |
| 2024-09-26 | 4.440 | 4.550 | 4.430 | 4.550 | 4.360 | 5,840,335 |
| 2024-09-25 | 4.430 | 4.520 | 4.420 | 4.430 | 4.245 | 6,288,472 |
| 2024-09-24 | 4.320 | 4.410 | 4.310 | 4.400 | 4.216 | 6,579,610 |
| 2024-09-23 | 4.310 | 4.310 | 4.250 | 4.290 | 4.110 | 2,539,830 |
| 2024-09-20 | 4.290 | 4.320 | 4.260 | 4.280 | 4.101 | 2,577,500 |
| 2024-09-19 | 4.210 | 4.300 | 4.200 | 4.300 | 4.120 | 3,738,410 |
| 2024-09-18 | 4.200 | 4.230 | 4.110 | 4.190 | 4.015 | 3,237,600 |
| 2024-09-13 | 4.290 | 4.300 | 4.190 | 4.200 | 4.024 | 3,859,400 |
| 2024-09-12 | 4.320 | 4.360 | 4.270 | 4.280 | 4.101 | 4,151,700 |
| 2024-09-11 | 4.340 | 4.370 | 4.300 | 4.320 | 4.139 | 2,741,345 |
| 2024-09-10 | 4.370 | 4.400 | 4.280 | 4.380 | 4.197 | 3,608,070 |
| 2024-09-09 | 4.340 | 4.420 | 4.270 | 4.380 | 4.197 | 5,059,000 |
| 2024-09-06 | 4.350 | 4.430 | 4.330 | 4.340 | 4.158 | 5,118,014 |
| 2024-09-05 | 4.330 | 4.390 | 4.320 | 4.350 | 4.168 | 2,463,070 |
| 2024-09-04 | 4.350 | 4.380 | 4.310 | 4.330 | 4.149 | 2,595,305 |
| 2024-09-03 | 4.340 | 4.400 | 4.330 | 4.350 | 4.168 | 2,678,815 |
| 2024-09-02 | 4.380 | 4.420 | 4.340 | 4.350 | 4.168 | 3,431,115 |
| 2024-08-30 | 4.330 | 4.440 | 4.290 | 4.380 | 4.197 | 4,547,040 |
| 2024-08-29 | 4.300 | 4.380 | 4.260 | 4.340 | 4.158 | 3,153,758 |
| 2024-08-28 | 4.310 | 4.370 | 4.260 | 4.320 | 4.139 | 2,239,580 |
| 2024-08-27 | 4.380 | 4.390 | 4.300 | 4.310 | 4.130 | 2,273,610 |
| 2024-08-26 | 4.300 | 4.390 | 4.250 | 4.380 | 4.197 | 2,921,675 |
| 2024-08-23 | 4.330 | 4.340 | 4.250 | 4.270 | 4.091 | 3,225,655 |
| 2024-08-22 | 4.410 | 4.410 | 4.320 | 4.330 | 4.149 | 3,782,900 |
| 2024-08-21 | 4.430 | 4.440 | 4.400 | 4.400 | 4.216 | 2,467,736 |
| 2024-08-20 | 4.520 | 4.530 | 4.420 | 4.440 | 4.254 | 4,815,450 |
| 2024-08-19 | 4.520 | 4.590 | 4.510 | 4.520 | 4.331 | 3,329,200 |
| 2024-08-16 | 4.570 | 4.630 | 4.530 | 4.530 | 4.340 | 4,320,500 |
| 2024-08-15 | 4.580 | 4.640 | 4.550 | 4.600 | 4.407 | 4,132,670 |
| 2024-08-14 | 4.600 | 4.630 | 4.580 | 4.580 | 4.388 | 2,136,405 |
| 2024-08-13 | 4.580 | 4.610 | 4.560 | 4.600 | 4.407 | 2,248,300 |
| 2024-08-12 | 4.630 | 4.660 | 4.550 | 4.570 | 4.379 | 3,375,500 |
| 2024-08-09 | 4.680 | 4.720 | 4.640 | 4.640 | 4.446 | 1,903,300 |
| 2024-08-08 | 4.660 | 4.680 | 4.600 | 4.640 | 4.446 | 2,520,300 |
| 2024-08-07 | 4.620 | 4.720 | 4.620 | 4.660 | 4.465 | 3,297,095 |
| 2024-08-06 | 4.650 | 4.680 | 4.580 | 4.650 | 4.455 | 4,187,070 |
| 2024-08-05 | 4.700 | 4.730 | 4.610 | 4.610 | 4.417 | 5,025,140 |
| 2024-08-02 | 4.750 | 4.790 | 4.690 | 4.710 | 4.513 | 4,284,700 |
| 2024-08-01 | 4.750 | 4.800 | 4.730 | 4.780 | 4.580 | 4,853,258 |
| 2024-07-31 | 4.630 | 4.750 | 4.610 | 4.750 | 4.551 | 5,003,445 |
| 2024-07-30 | 4.600 | 4.630 | 4.570 | 4.630 | 4.436 | 1,806,378 |
| 2024-07-29 | 4.620 | 4.630 | 4.570 | 4.600 | 4.407 | 2,289,711 |
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.