Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	11.730	11.840	11.570	11.830	11.798	2,830,600
2024-07-29	11.890	12.040	11.750	11.780	11.749	3,317,000
2024-07-26	11.360	11.880	11.360	11.850	11.818	6,205,800
2024-07-25	11.000	11.840	10.910	11.390	11.360	5,045,279
2024-07-24	11.280	11.320	11.070	11.170	11.140	4,032,200
2024-07-23	11.630	11.680	11.320	11.320	11.290	2,458,900
2024-07-22	11.620	11.740	11.540	11.630	11.599	2,540,200
2024-07-19	11.670	11.840	11.620	11.680	11.649	1,968,800
2024-07-18	11.680	11.810	11.380	11.750	11.719	3,449,100
2024-07-17	11.960	12.020	11.690	11.710	11.679	2,639,600
2024-07-16	11.970	12.120	11.820	12.050	12.018	2,467,930
2024-07-15	12.170	12.220	11.890	11.960	11.928	2,540,700
2024-07-12	12.180	12.270	12.070	12.170	12.138	3,041,202
2024-07-11	12.020	12.190	12.020	12.160	12.128	3,009,600
2024-07-10	11.800	12.090	11.740	11.810	11.778	2,714,200
2024-07-09	11.440	11.850	11.250	11.840	11.808	3,907,972
2024-07-08	11.710	11.730	11.330	11.370	11.340	2,641,300
2024-07-05	11.650	11.800	11.380	11.710	11.679	2,489,300
2024-07-04	11.940	12.010	11.580	11.670	11.639	3,260,300
2024-07-03	11.940	12.080	11.810	11.820	11.788	2,848,800
2024-07-02	12.200	12.280	11.930	11.990	11.958	3,193,123
2024-07-01	11.890	12.280	11.800	12.210	12.177	4,137,500
2024-06-28	11.900	12.090	11.780	11.900	11.868	2,780,300
2024-06-27	12.280	12.310	11.840	11.860	11.828	3,475,100
2024-06-26	11.820	12.310	11.710	12.310	12.277	4,092,100
2024-06-25	11.620	12.080	11.620	11.820	11.788	4,568,100
2024-06-24	12.200	12.200	11.620	11.680	11.649	4,517,000
2024-06-21	12.180	12.260	11.950	12.200	12.167	2,674,000
2024-06-20	12.440	12.570	12.140	12.160	12.128	4,012,200
2024-06-19	12.820	12.850	12.450	12.470	12.437	3,364,900
2024-06-18	12.560	12.810	12.530	12.760	12.726	3,524,400
2024-06-17	12.590	12.740	12.540	12.600	12.566	3,936,263
2024-06-14	13.130	13.280	12.490	12.690	12.656	6,127,500
2024-06-13	12.930	12.930	12.720	12.790	12.756	3,641,700
2024-06-12	12.770	13.000	12.760	12.870	12.836	4,160,600
2024-06-11	12.570	12.710	12.330	12.700	12.666	3,872,801
2024-06-07	12.560	12.760	12.410	12.600	12.497	4,392,419
2024-06-06	12.840	12.920	12.330	12.480	12.378	6,305,479
2024-06-05	13.040	13.080	12.830	12.830	12.725	3,988,201
2024-06-04	13.390	13.390	12.910	13.090	12.983	5,139,200
2024-06-03	13.530	13.810	13.310	13.420	13.310	6,656,300
2024-05-31	13.210	13.590	13.180	13.520	13.410	6,948,800
2024-05-30	13.000	13.150	12.880	13.060	12.953	3,006,600
2024-05-29	12.900	13.090	12.880	13.060	12.953	3,529,100
2024-05-28	13.060	13.120	12.880	12.960	12.854	4,194,701
2024-05-27	12.980	13.140	12.660	13.080	12.973	5,308,064
2024-05-24	13.240	13.300	12.940	12.980	12.874	7,071,831
2024-05-23	13.570	13.600	13.170	13.250	13.142	5,703,800
2024-05-22	13.600	13.760	13.530	13.600	13.489	4,256,300
2024-05-21	13.910	13.930	13.510	13.580	13.469	6,563,063
2024-05-20	14.050	14.250	13.860	13.890	13.777	7,073,600
2024-05-17	13.850	14.090	13.840	14.050	13.935	2,752,044
2024-05-16	14.030	14.200	13.830	13.920	13.806	3,219,101
2024-05-15	14.150	14.320	13.950	14.020	13.905	3,983,601
2024-05-14	13.910	14.280	13.820	14.120	14.005	7,912,220
2024-05-13	14.600	14.600	13.780	13.910	13.796	10,156,901
2024-05-10	15.380	15.450	14.550	14.640	14.520	8,247,900
2024-05-09	15.070	15.370	15.070	15.240	15.116	6,460,100
2024-05-08	15.830	15.870	14.930	15.000	14.877	10,296,700
2024-05-07	16.200	16.380	15.690	15.890	15.760	8,802,075

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0600 CNY
2024-06-11	0.0700 CNY
2023-06-12	0.0600 CNY
2022-04-20	0.0600 CNY
2021-06-25	0.1000 CNY
2020-07-13	0.0800 CNY
2019-05-28	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.