Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.850	14.000	13.500	13.580	13.469	3,703,400
2024-01-25	13.700	14.010	13.210	13.920	13.806	5,364,500
2024-01-24	13.480	13.700	12.880	13.400	13.291	5,685,700
2024-01-23	13.380	13.550	13.100	13.340	13.231	5,384,239
2024-01-22	14.290	14.460	13.240	13.370	13.261	5,966,654
2024-01-19	14.590	14.780	14.350	14.350	14.233	3,286,500
2024-01-18	14.650	14.900	14.200	14.590	14.471	5,083,700
2024-01-17	15.120	15.140	14.620	14.660	14.540	4,420,260
2024-01-16	15.390	15.390	14.960	15.140	15.016	4,631,336
2024-01-15	15.450	15.500	15.160	15.250	15.125	3,114,914
2024-01-12	15.550	15.620	15.360	15.410	15.284	2,051,002
2024-01-11	15.290	15.560	15.210	15.500	15.373	3,500,694
2024-01-10	15.480	15.580	15.190	15.300	15.175	3,676,300
2024-01-09	15.510	15.850	15.400	15.570	15.443	2,833,859
2024-01-08	15.740	15.880	15.530	15.530	15.403	3,317,000
2024-01-05	16.050	16.260	15.700	15.740	15.611	2,815,558
2024-01-04	15.960	16.060	15.820	15.940	15.810	3,641,788
2024-01-03	16.340	16.380	15.880	15.960	15.830	4,240,932
2024-01-02	16.840	16.840	16.300	16.300	16.167	4,057,400
2023-12-29	16.030	16.750	16.030	16.630	16.494	8,532,414
2023-12-28	16.190	16.340	15.920	16.110	15.978	5,410,251
2023-12-27	16.240	16.380	16.060	16.190	16.058	2,990,300
2023-12-26	16.530	16.600	16.090	16.180	16.048	2,240,155
2023-12-25	16.620	16.620	16.100	16.480	16.345	2,632,363
2023-12-22	16.550	16.660	16.230	16.340	16.207	3,174,323
2023-12-21	16.470	16.750	16.270	16.580	16.445	4,211,742
2023-12-20	16.800	16.890	16.400	16.480	16.345	3,222,750
2023-12-19	16.850	16.850	16.540	16.780	16.643	2,956,933
2023-12-18	16.990	17.010	16.680	16.730	16.593	2,516,524
2023-12-15	17.100	17.210	16.870	16.970	16.831	2,734,289
2023-12-14	17.290	17.370	17.010	17.140	17.000	2,813,989
2023-12-13	17.310	17.600	17.130	17.260	17.119	3,177,400
2023-12-12	17.330	17.450	17.050	17.360	17.218	5,505,717
2023-12-11	16.900	17.540	16.780	17.400	17.258	6,289,803
2023-12-08	16.940	17.290	16.850	16.930	16.792	5,440,678
2023-12-07	16.980	17.340	16.840	17.070	16.931	5,812,461
2023-12-06	17.130	17.470	17.000	17.080	16.940	6,258,600
2023-12-05	17.620	17.650	17.060	17.280	17.139	9,047,180
2023-12-04	18.800	18.800	17.560	17.760	17.615	8,066,904
2023-12-01	18.260	18.490	18.010	18.140	17.992	4,608,900
2023-11-30	18.460	18.830	18.010	18.260	18.111	5,420,100
2023-11-29	18.420	19.360	18.420	18.560	18.408	8,464,538
2023-11-28	17.790	18.610	17.710	18.500	18.349	16,133,698
2023-11-27	19.400	19.410	17.540	18.030	17.883	24,409,965
2023-11-24	20.570	20.750	19.400	19.490	19.331	16,197,430
2023-11-23	20.400	21.020	20.200	20.700	20.531	6,483,956
2023-11-22	21.200	21.480	20.400	20.460	20.293	8,199,526
2023-11-21	21.390	21.690	20.910	21.360	21.186	12,708,469
2023-11-20	20.150	21.990	20.150	21.620	21.443	17,594,327
2023-11-17	19.370	20.450	19.250	19.990	19.827	10,518,844
2023-11-16	19.710	20.200	19.250	19.370	19.212	6,585,582
2023-11-15	20.000	20.060	19.260	19.700	19.539	8,390,237
2023-11-14	19.400	19.930	19.180	19.850	19.688	8,420,398
2023-11-13	19.010	19.550	18.700	19.480	19.321	9,436,485
2023-11-10	18.780	19.550	18.680	19.220	19.063	10,446,449
2023-11-09	19.680	20.330	18.560	19.040	18.884	12,570,887
2023-11-08	19.410	19.490	19.010	19.180	19.023	6,773,345
2023-11-07	19.300	19.500	18.910	19.200	19.043	7,324,141
2023-11-06	19.350	19.890	18.900	19.530	19.370	14,653,584
2023-11-03	17.930	19.690	17.900	19.350	19.192	15,243,832

← NewerPage 12 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.