Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.870	18.350	17.710	17.900	17.754	8,438,847
2023-11-01	17.790	18.800	17.650	18.130	17.982	10,654,715
2023-10-31	18.150	18.250	17.570	18.010	17.863	10,040,851
2023-10-30	17.000	18.080	16.900	18.000	17.853	14,259,782
2023-10-27	17.100	17.250	16.950	17.180	17.040	9,045,703
2023-10-26	16.710	17.320	16.450	17.100	16.960	12,026,335
2023-10-25	16.350	16.950	16.300	16.770	16.633	9,299,814
2023-10-24	16.410	16.780	16.380	16.450	16.316	5,608,381
2023-10-23	16.420	16.700	16.300	16.420	16.286	6,787,553
2023-10-20	16.280	16.570	16.000	16.350	16.216	8,395,067
2023-10-19	16.910	16.920	16.310	16.470	16.335	10,461,131
2023-10-18	16.720	17.190	16.580	16.900	16.762	10,192,616
2023-10-17	17.250	17.360	16.600	17.000	16.861	11,166,298
2023-10-16	16.530	17.600	16.480	17.250	17.109	19,297,790
2023-10-13	16.580	17.050	16.450	16.620	16.484	11,066,111
2023-10-12	16.700	16.960	16.400	16.610	16.474	11,840,717
2023-10-11	16.850	17.410	16.480	16.630	16.494	19,041,240
2023-10-10	17.440	18.100	16.800	17.100	16.960	27,158,870
2023-10-09	16.470	17.400	16.450	17.070	16.931	37,039,988
2023-09-28	15.940	16.110	15.460	15.820	15.691	27,272,289
2023-09-27	15.080	16.310	15.080	16.310	16.177	23,928,134
2023-09-26	14.760	14.940	14.600	14.830	14.709	4,815,999
2023-09-25	14.960	15.150	14.800	14.860	14.739	7,295,100
2023-09-22	14.360	15.480	14.210	14.810	14.689	8,011,551
2023-09-21	14.410	14.600	14.150	14.260	14.144	4,397,900
2023-09-20	14.630	14.790	14.450	14.500	14.382	4,788,500
2023-09-19	14.780	14.930	14.510	14.730	14.610	8,617,252
2023-09-18	13.940	14.840	13.910	14.700	14.580	8,972,302
2023-09-15	14.040	14.190	13.780	14.070	13.955	4,142,800
2023-09-14	14.160	14.380	13.900	14.040	13.925	5,758,298
2023-09-13	14.580	14.670	14.180	14.310	14.193	5,861,497
2023-09-12	14.600	14.800	14.580	14.690	14.570	7,632,700
2023-09-11	14.250	14.680	13.920	14.630	14.511	11,863,240
2023-09-08	13.740	13.880	13.640	13.750	13.638	1,807,100
2023-09-07	14.010	14.050	13.720	13.740	13.628	2,862,902
2023-09-06	13.940	14.110	13.920	14.020	13.905	2,554,400
2023-09-05	14.110	14.130	13.950	14.010	13.896	3,004,909
2023-09-04	13.830	14.110	13.620	14.110	13.995	4,623,200
2023-09-01	13.820	13.990	13.600	13.730	13.618	2,519,131
2023-08-31	14.070	14.090	13.780	13.810	13.697	3,012,495
2023-08-30	13.830	14.200	13.830	14.020	13.905	4,095,800
2023-08-29	12.960	13.930	12.900	13.930	13.816	7,895,854
2023-08-28	13.600	13.670	12.880	12.950	12.844	5,797,400
2023-08-25	13.050	13.300	12.780	12.830	12.725	3,825,817
2023-08-24	13.170	13.330	13.010	13.120	13.013	2,933,844
2023-08-23	13.670	13.670	13.180	13.190	13.082	3,640,179
2023-08-22	14.000	14.090	13.380	13.620	13.509	5,887,664
2023-08-21	13.810	14.350	13.800	13.950	13.836	8,661,365
2023-08-18	13.600	14.200	13.580	13.800	13.687	10,305,480
2023-08-17	12.870	13.570	12.720	13.550	13.439	6,592,166
2023-08-16	12.980	13.080	12.870	12.880	12.775	2,827,786
2023-08-15	12.900	13.270	12.830	13.060	12.953	5,632,300
2023-08-14	12.900	12.980	12.620	12.910	12.805	6,405,609
2023-08-11	13.480	13.540	13.020	13.020	12.914	8,284,480
2023-08-10	13.930	13.970	13.400	13.540	13.429	10,494,048
2023-08-09	14.670	14.730	14.080	14.140	14.025	16,535,154
2023-08-08	14.280	15.540	14.140	14.760	14.639	19,167,129
2023-08-07	14.140	14.200	13.990	14.130	14.015	2,222,364
2023-08-04	14.040	14.220	14.020	14.070	13.955	1,533,300
2023-08-03	14.070	14.150	14.000	14.040	13.925	2,042,700

← NewerPage 13 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.