Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.040	15.270	14.920	15.190	14.996	3,303,969
2023-02-06	15.190	15.210	14.890	14.970	14.779	2,857,109
2023-02-03	15.330	15.330	15.000	15.130	14.937	2,734,907
2023-02-02	15.460	15.620	15.280	15.330	15.134	3,615,377
2023-02-01	15.120	15.430	15.000	15.380	15.184	5,276,429
2023-01-31	14.920	15.050	14.870	15.010	14.819	2,937,534
2023-01-30	14.880	15.100	14.830	15.030	14.838	5,914,935
2023-01-20	14.790	14.920	14.550	14.610	14.424	4,740,560
2023-01-19	15.020	15.080	14.720	14.790	14.601	3,203,076
2023-01-18	14.530	15.250	14.530	14.870	14.680	5,537,491
2023-01-17	14.560	14.740	14.490	14.600	14.414	3,143,121
2023-01-16	14.760	14.890	14.450	14.480	14.295	4,763,061
2023-01-13	14.800	15.020	14.610	14.660	14.473	5,965,544
2023-01-12	14.400	14.950	14.380	14.860	14.670	7,646,021
2023-01-11	14.990	15.480	14.380	14.670	14.483	8,876,019
2023-01-10	13.990	15.200	13.840	14.800	14.611	7,981,297
2023-01-09	13.730	14.300	13.730	14.090	13.910	4,382,273
2023-01-06	13.950	14.150	13.700	13.700	13.525	4,402,948
2023-01-05	13.340	13.710	13.270	13.640	13.466	3,004,468
2023-01-04	13.390	13.540	13.260	13.330	13.160	1,667,710
2023-01-03	13.090	13.440	12.980	13.400	13.229	2,072,441
2022-12-30	13.030	13.260	13.020	13.090	12.923	1,281,401
2022-12-29	13.120	13.310	12.980	13.030	12.864	1,553,200
2022-12-28	13.150	13.360	13.040	13.120	12.953	1,733,700
2022-12-27	13.400	13.400	13.060	13.270	13.101	1,443,132
2022-12-26	13.090	13.380	12.900	13.310	13.140	1,524,068
2022-12-23	13.110	13.300	12.850	12.960	12.795	1,921,327
2022-12-22	13.790	13.790	13.180	13.240	13.071	2,750,700
2022-12-21	13.720	13.830	13.210	13.310	13.140	2,627,283
2022-12-20	13.620	13.830	13.560	13.720	13.545	1,573,606
2022-12-19	13.960	14.120	13.630	13.760	13.584	2,306,262
2022-12-16	14.510	14.510	13.900	13.910	13.733	3,786,925
2022-12-15	14.160	14.580	14.140	14.510	14.325	3,263,714
2022-12-14	14.270	14.380	14.080	14.150	13.970	2,300,017
2022-12-13	14.540	14.650	14.220	14.260	14.078	2,535,415
2022-12-12	14.410	14.550	14.140	14.540	14.355	3,759,923
2022-12-09	14.790	14.790	14.370	14.470	14.285	2,971,643
2022-12-08	14.950	14.990	14.660	14.670	14.483	3,080,896
2022-12-07	14.800	15.120	14.630	14.920	14.730	5,918,134
2022-12-06	14.600	14.850	14.450	14.760	14.572	4,190,288
2022-12-05	14.520	14.820	14.470	14.610	14.424	3,963,095
2022-12-02	14.470	14.810	14.400	14.520	14.335	4,352,514
2022-12-01	14.800	14.800	14.460	14.500	14.315	2,858,892
2022-11-30	14.280	14.740	14.160	14.550	14.364	4,134,561
2022-11-29	14.060	14.400	14.050	14.290	14.108	3,493,712
2022-11-28	14.200	14.300	13.830	14.050	13.871	3,256,792
2022-11-25	14.610	14.790	14.400	14.440	14.256	3,187,283
2022-11-24	14.570	14.770	14.430	14.610	14.424	3,345,443
2022-11-23	14.610	14.760	14.360	14.530	14.345	3,618,416
2022-11-22	14.940	14.950	14.500	14.610	14.424	4,277,798
2022-11-21	14.720	15.050	14.430	14.990	14.799	5,975,033
2022-11-18	14.800	14.940	14.650	14.770	14.582	5,115,979
2022-11-17	15.080	15.080	14.670	14.800	14.611	6,053,296
2022-11-16	15.150	15.270	14.800	15.070	14.878	14,253,739
2022-11-15	13.620	14.980	13.540	14.980	14.789	11,316,978
2022-11-14	13.880	13.880	13.550	13.620	13.446	2,576,325
2022-11-11	14.120	14.300	13.830	13.830	13.654	3,704,962
2022-11-10	14.150	14.200	13.750	13.800	13.624	4,089,875
2022-11-09	14.230	14.350	14.140	14.240	14.058	1,745,197
2022-11-08	14.350	14.500	14.160	14.250	14.068	2,708,665

← NewerPage 16 of 21 · 1,212 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.