Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.200	14.220	14.000	14.130	14.015	2,211,036
2023-08-01	14.170	14.220	13.950	14.130	14.015	2,096,497
2023-07-31	14.060	14.340	14.000	14.160	14.044	2,944,918
2023-07-28	13.690	14.080	13.500	13.970	13.856	2,566,500
2023-07-27	13.810	14.150	13.760	13.770	13.658	2,872,679
2023-07-26	14.150	14.240	13.690	13.730	13.618	2,955,186
2023-07-25	13.890	14.290	13.890	14.220	14.104	3,448,776
2023-07-24	13.890	13.910	13.740	13.760	13.648	1,659,900
2023-07-21	14.050	14.050	13.800	13.840	13.727	2,354,963
2023-07-20	14.250	14.300	13.950	14.000	13.886	2,857,583
2023-07-19	14.200	14.320	14.080	14.110	13.995	2,637,641
2023-07-18	13.980	14.350	13.850	14.210	14.094	3,207,354
2023-07-17	14.100	14.100	13.820	13.930	13.816	2,046,941
2023-07-14	14.110	14.180	13.910	14.040	13.925	2,376,200
2023-07-13	14.230	14.390	14.070	14.120	14.005	3,094,891
2023-07-12	14.370	14.570	14.230	14.270	14.153	3,805,787
2023-07-11	13.990	14.390	13.990	14.300	14.183	3,080,250
2023-07-10	14.170	14.270	13.950	14.010	13.896	2,140,700
2023-07-07	14.160	14.340	14.050	14.140	14.025	2,659,800
2023-07-06	14.150	14.210	14.030	14.160	14.044	2,122,083
2023-07-05	14.280	14.420	14.100	14.140	14.025	3,316,583
2023-07-04	14.050	14.420	13.960	14.300	14.183	3,927,611
2023-07-03	14.130	14.330	13.950	14.010	13.896	3,920,200
2023-06-30	13.900	14.200	13.790	14.080	13.965	4,593,460
2023-06-29	13.780	13.980	13.700	13.910	13.796	3,825,891
2023-06-28	13.690	13.840	13.410	13.790	13.677	2,764,495
2023-06-27	13.610	13.750	13.460	13.610	13.499	2,629,592
2023-06-26	13.740	13.950	13.620	13.650	13.539	3,725,556
2023-06-21	13.840	13.980	13.720	13.780	13.667	2,769,763
2023-06-20	13.700	13.980	13.650	13.840	13.727	4,014,751
2023-06-19	13.690	13.990	13.670	13.710	13.598	4,006,407
2023-06-16	13.890	13.890	13.570	13.680	13.568	4,416,683
2023-06-15	13.190	13.780	13.160	13.680	13.568	6,888,960
2023-06-14	13.370	13.490	13.160	13.180	13.072	4,907,792
2023-06-13	13.000	13.460	13.000	13.280	13.172	6,959,015
2023-06-12	12.740	13.000	12.280	12.900	12.795	7,963,268
2023-06-09	13.200	13.670	12.670	12.970	12.805	9,754,469
2023-06-08	12.720	12.820	12.560	12.600	12.439	1,643,651
2023-06-07	12.780	12.860	12.680	12.720	12.558	1,879,012
2023-06-06	13.160	13.200	12.770	12.770	12.607	2,884,964
2023-06-05	13.300	13.430	13.170	13.200	13.032	2,539,600
2023-06-02	13.200	13.380	13.140	13.360	13.190	2,431,374
2023-06-01	13.200	13.340	13.120	13.120	12.953	2,029,374
2023-05-31	13.270	13.280	13.050	13.120	12.953	2,370,189
2023-05-30	13.080	13.400	13.050	13.280	13.111	2,218,100
2023-05-29	13.370	13.440	12.930	13.050	12.884	2,296,547
2023-05-26	13.370	13.420	13.060	13.380	13.209	2,249,115
2023-05-25	13.450	13.450	13.060	13.180	13.012	1,829,334
2023-05-24	13.160	13.370	13.040	13.230	13.061	1,447,332
2023-05-23	13.330	13.410	13.200	13.250	13.081	1,492,361
2023-05-22	13.250	13.380	13.130	13.320	13.150	2,086,441
2023-05-19	13.260	13.350	13.100	13.200	13.032	1,882,083
2023-05-18	13.230	13.290	13.150	13.260	13.091	1,607,103
2023-05-17	12.950	13.170	12.950	13.150	12.982	1,936,330
2023-05-16	13.090	13.200	12.940	13.020	12.854	2,122,738
2023-05-15	12.900	13.120	12.730	13.090	12.923	1,634,020
2023-05-12	13.210	13.210	12.900	12.910	12.745	1,231,200
2023-05-11	13.020	13.130	12.910	13.100	12.933	1,538,700
2023-05-10	12.750	13.100	12.530	13.020	12.854	1,965,300
2023-05-09	13.000	13.070	12.700	12.750	12.587	1,626,633

← NewerPage 14 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.