Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.000	13.230	12.950	12.990	12.824	2,164,460
2023-05-05	13.190	13.300	12.750	12.960	12.795	2,307,048
2023-05-04	13.150	13.390	13.080	13.190	13.022	2,099,590
2023-04-28	12.700	13.260	12.700	13.220	13.051	3,996,573
2023-04-27	12.520	12.890	12.520	12.760	12.597	2,094,542
2023-04-26	12.320	12.780	12.210	12.710	12.548	2,475,581
2023-04-25	12.680	12.840	12.180	12.330	12.173	3,130,853
2023-04-24	12.520	12.850	12.320	12.710	12.548	2,664,748
2023-04-21	12.770	13.000	12.590	12.620	12.459	2,578,368
2023-04-20	13.110	13.230	12.860	12.910	12.745	3,059,100
2023-04-19	13.200	13.340	13.150	13.200	13.032	2,328,400
2023-04-18	13.710	13.730	13.210	13.270	13.101	3,235,500
2023-04-17	13.260	13.500	13.260	13.370	13.199	2,622,662
2023-04-14	13.240	13.450	13.240	13.320	13.150	1,788,623
2023-04-13	13.220	13.360	13.120	13.230	13.061	2,332,023
2023-04-12	13.300	13.430	13.220	13.230	13.061	1,516,279
2023-04-11	13.420	13.500	13.200	13.220	13.051	2,426,100
2023-04-10	13.510	13.590	13.330	13.390	13.219	2,278,800
2023-04-07	13.500	13.560	13.400	13.530	13.357	1,251,625
2023-04-06	13.500	13.550	13.290	13.420	13.249	2,640,762
2023-04-04	13.980	14.030	13.520	13.560	13.387	3,437,540
2023-04-03	13.720	14.040	13.670	13.980	13.802	2,968,022
2023-03-31	13.650	13.810	13.470	13.720	13.545	2,045,700
2023-03-30	13.460	13.640	13.360	13.510	13.338	2,235,000
2023-03-29	13.530	13.650	13.460	13.520	13.348	1,932,002
2023-03-28	13.650	13.750	13.500	13.530	13.357	1,678,900
2023-03-27	13.690	13.690	13.500	13.660	13.486	1,569,192
2023-03-24	13.720	13.800	13.590	13.650	13.476	2,028,192
2023-03-23	13.820	13.820	13.600	13.660	13.486	2,060,631
2023-03-22	13.720	13.860	13.600	13.770	13.594	2,199,498
2023-03-21	13.390	13.590	13.330	13.580	13.407	1,993,786
2023-03-20	13.310	13.430	13.210	13.320	13.150	2,825,411
2023-03-17	13.400	13.520	13.200	13.260	13.091	2,213,809
2023-03-16	13.700	13.750	13.270	13.290	13.120	2,557,200
2023-03-15	13.590	13.860	13.550	13.700	13.525	1,959,096
2023-03-14	13.750	13.830	13.310	13.490	13.318	2,243,158
2023-03-13	13.800	14.060	13.600	13.750	13.575	2,302,927
2023-03-10	14.170	14.390	13.920	13.950	13.772	2,671,533
2023-03-09	14.150	14.300	13.970	14.240	14.058	2,156,451
2023-03-08	13.940	14.150	13.880	14.080	13.900	1,597,065
2023-03-07	14.410	14.430	13.940	13.940	13.762	2,761,500
2023-03-06	14.530	14.540	14.320	14.410	14.226	1,825,425
2023-03-03	14.520	14.610	14.360	14.400	14.216	1,867,222
2023-03-02	14.740	14.800	14.450	14.530	14.345	2,592,088
2023-03-01	14.730	14.800	14.510	14.650	14.463	2,904,698
2023-02-28	14.770	14.870	14.500	14.720	14.532	3,012,851
2023-02-27	15.010	15.010	14.660	14.720	14.532	1,948,115
2023-02-24	14.890	15.000	14.830	14.940	14.749	2,238,495
2023-02-23	14.790	15.080	14.740	14.950	14.759	2,697,002
2023-02-22	14.770	14.950	14.650	14.790	14.601	2,016,900
2023-02-21	14.720	14.910	14.510	14.780	14.591	2,747,338
2023-02-20	14.440	14.650	14.320	14.590	14.404	2,325,371
2023-02-17	14.430	14.600	14.200	14.420	14.236	2,843,200
2023-02-16	14.860	14.940	14.280	14.440	14.256	4,177,857
2023-02-15	14.960	15.040	14.880	14.910	14.720	1,932,410
2023-02-14	15.090	15.140	14.860	14.900	14.710	2,141,900
2023-02-13	14.970	15.130	14.920	15.090	14.898	2,326,742
2023-02-10	15.160	15.170	14.850	14.950	14.759	2,487,227
2023-02-09	15.030	15.200	14.850	15.160	14.967	2,458,187
2023-02-08	15.200	15.270	14.980	15.000	14.809	2,010,016

← NewerPage 15 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.