Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	16.180	16.650	16.150	16.200	16.068	4,811,300
2024-04-30	16.180	16.400	15.970	16.040	15.909	4,144,163
2024-04-29	15.670	16.100	15.490	16.080	15.949	5,228,602
2024-04-26	15.190	15.930	15.130	15.630	15.502	6,526,970
2024-04-25	15.460	15.520	15.080	15.130	15.006	4,278,701
2024-04-24	15.390	15.590	15.180	15.310	15.185	5,302,786
2024-04-23	15.370	15.570	15.150	15.410	15.284	5,755,827
2024-04-22	14.650	15.530	14.600	15.300	15.175	9,153,164
2024-04-19	15.600	15.740	15.110	15.110	14.987	13,586,812
2024-04-18	16.180	16.880	16.160	16.790	16.653	8,275,177
2024-04-17	14.890	16.060	14.890	16.060	15.929	6,015,526
2024-04-16	15.700	15.960	14.500	14.600	14.481	7,589,017
2024-04-15	16.300	16.300	15.510	15.850	15.721	4,906,048
2024-04-12	16.260	16.550	16.080	16.150	16.018	3,494,592
2024-04-11	16.420	16.580	15.960	16.250	16.117	5,874,477
2024-04-10	16.510	16.830	16.260	16.600	16.464	6,792,246
2024-04-09	15.810	16.730	15.780	16.670	16.534	7,079,550
2024-04-08	15.940	16.110	15.760	15.850	15.721	3,954,921
2024-04-03	16.200	16.230	15.760	16.080	15.949	5,522,599
2024-04-02	16.560	16.730	16.030	16.220	16.088	6,064,264
2024-04-01	16.460	16.870	16.260	16.550	16.415	7,123,800
2024-03-29	16.080	16.460	15.910	16.460	16.326	6,356,193
2024-03-28	15.400	16.000	15.240	15.880	15.750	5,485,353
2024-03-27	15.750	15.770	15.250	15.280	15.155	5,988,300
2024-03-26	15.700	15.970	15.350	15.810	15.681	6,071,901
2024-03-25	16.090	16.400	15.730	15.750	15.621	5,210,600
2024-03-22	16.510	16.510	15.860	16.160	16.028	6,426,874
2024-03-21	16.670	16.850	16.350	16.510	16.375	5,067,600
2024-03-20	16.750	16.980	16.470	16.780	16.643	6,361,459
2024-03-19	16.920	17.050	16.760	16.850	16.712	7,455,198
2024-03-18	17.180	17.380	16.430	17.050	16.911	11,543,371
2024-03-15	16.600	17.110	16.420	17.090	16.950	11,645,368
2024-03-14	16.510	17.500	16.160	16.550	16.415	20,268,723
2024-03-13	15.830	16.590	15.720	16.400	16.266	15,881,152
2024-03-12	14.980	15.650	14.950	15.550	15.423	12,037,652
2024-03-11	14.190	14.900	14.180	14.900	14.778	7,621,229
2024-03-08	14.300	14.740	14.180	14.360	14.243	7,214,700
2024-03-07	13.850	14.560	13.820	14.100	13.985	11,501,003
2024-03-06	13.800	14.160	13.670	13.850	13.737	5,830,500
2024-03-05	13.850	13.880	13.480	13.670	13.558	5,816,978
2024-03-04	13.640	14.100	13.500	14.080	13.965	7,430,913
2024-03-01	13.760	13.920	13.680	13.830	13.717	5,181,700
2024-02-29	13.050	13.730	13.010	13.710	13.598	7,546,690
2024-02-28	14.310	14.490	13.120	13.130	13.023	12,249,693
2024-02-27	13.760	14.290	13.660	14.290	14.173	6,637,270
2024-02-26	13.640	14.290	13.440	13.820	13.707	10,538,400
2024-02-23	12.830	13.900	12.820	13.640	13.529	7,040,147
2024-02-22	12.520	12.870	12.500	12.830	12.725	6,441,560
2024-02-21	12.450	12.950	12.310	12.520	12.418	9,520,242
2024-02-20	12.680	12.690	12.230	12.520	12.418	6,424,296
2024-02-19	11.950	12.620	11.950	12.570	12.467	11,382,198
2024-02-08	11.110	11.960	10.500	11.820	11.723	13,342,639
2024-02-07	11.340	11.440	10.220	10.900	10.811	14,497,223
2024-02-06	10.130	10.790	9.500	10.620	10.533	15,698,100
2024-02-05	11.220	11.280	10.200	10.200	10.117	11,597,134
2024-02-02	11.990	12.280	10.810	11.330	11.237	10,498,800
2024-02-01	12.190	12.300	11.780	11.860	11.763	5,230,900
2024-01-31	12.960	13.020	12.060	12.160	12.061	8,228,800
2024-01-30	13.180	13.450	12.810	12.830	12.725	3,508,600
2024-01-29	13.580	13.790	13.170	13.210	13.102	3,225,000

← NewerPage 11 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.