Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.680	14.700	14.220	14.420	14.236	4,687,253
2022-11-04	14.300	14.650	14.290	14.550	14.364	3,374,228
2022-11-03	14.240	14.450	14.130	14.300	14.118	3,090,180
2022-11-02	14.160	14.400	14.080	14.300	14.118	3,968,456
2022-11-01	13.780	14.120	13.750	14.080	13.900	3,262,912
2022-10-31	13.280	14.360	13.280	13.840	13.663	5,573,477
2022-10-28	13.800	13.890	13.150	13.220	13.051	2,848,578
2022-10-27	13.950	14.400	13.880	13.910	13.733	3,126,884
2022-10-26	13.960	14.050	13.770	13.940	13.762	2,895,164
2022-10-25	13.650	13.930	13.240	13.860	13.683	3,230,233
2022-10-24	13.390	13.920	13.380	13.500	13.328	2,435,549
2022-10-21	13.700	13.700	13.310	13.550	13.377	1,908,041
2022-10-20	13.730	13.850	13.270	13.570	13.397	2,516,521
2022-10-19	13.800	13.970	13.680	13.730	13.555	1,758,510
2022-10-18	13.810	14.040	13.730	13.750	13.575	2,345,200
2022-10-17	13.700	13.830	13.530	13.800	13.624	3,259,318
2022-10-14	13.220	14.030	13.220	13.840	13.663	4,549,838
2022-10-13	13.460	13.500	13.060	13.210	13.042	1,945,045
2022-10-12	12.800	13.310	12.500	13.270	13.101	2,448,173
2022-10-11	12.380	12.800	12.260	12.670	12.508	2,244,282
2022-10-10	13.010	13.140	12.290	12.350	12.192	2,772,826
2022-09-30	12.950	13.120	12.880	13.010	12.844	2,468,979
2022-09-29	12.970	13.090	12.780	12.970	12.805	2,406,921
2022-09-28	13.340	13.340	12.830	12.840	12.676	2,705,744
2022-09-27	13.210	13.500	13.050	13.280	13.111	3,049,374
2022-09-26	13.410	13.440	13.110	13.160	12.992	2,150,440
2022-09-23	13.770	13.870	13.240	13.400	13.229	2,401,295
2022-09-22	13.660	14.000	13.510	13.750	13.575	2,144,879
2022-09-21	13.900	13.900	13.500	13.720	13.545	3,162,055
2022-09-20	13.580	14.130	13.480	13.920	13.742	3,045,417
2022-09-19	13.380	13.650	13.270	13.470	13.298	2,106,200
2022-09-16	13.640	13.790	13.400	13.440	13.269	2,306,614
2022-09-15	14.240	14.290	13.450	13.650	13.476	3,508,100
2022-09-14	14.220	14.380	13.950	14.130	13.950	2,624,300
2022-09-13	14.450	14.580	14.240	14.460	14.276	2,403,742
2022-09-09	14.540	14.710	14.300	14.440	14.256	1,852,031
2022-09-08	14.690	14.940	14.490	14.540	14.355	2,757,900
2022-09-07	14.380	14.750	14.280	14.700	14.512	3,075,600
2022-09-06	14.190	14.480	14.130	14.440	14.256	2,498,805
2022-09-05	14.420	14.450	14.090	14.190	14.009	2,197,492
2022-09-02	14.220	14.490	14.170	14.420	14.236	1,952,792
2022-09-01	14.460	14.590	14.090	14.220	14.039	3,054,900
2022-08-31	15.250	15.250	14.440	14.470	14.285	4,135,031
2022-08-30	15.460	15.590	15.200	15.240	15.046	2,942,331
2022-08-29	14.910	15.650	14.910	15.490	15.292	3,245,861
2022-08-26	15.300	15.730	15.080	15.350	15.154	4,968,092
2022-08-25	15.600	15.630	14.900	15.180	14.986	6,909,100
2022-08-24	17.160	17.450	15.620	15.650	15.450	16,144,942
2022-08-23	17.000	17.990	16.950	17.340	17.119	9,671,845
2022-08-22	17.610	17.780	16.700	16.910	16.694	12,372,979
2022-08-19	19.130	19.170	17.630	17.710	17.484	14,001,055
2022-08-18	17.880	19.000	17.880	18.750	18.511	15,384,446
2022-08-17	17.840	17.990	17.520	17.900	17.672	5,956,430
2022-08-16	17.590	18.000	17.520	17.890	17.662	7,336,400
2022-08-15	16.990	17.800	16.820	17.590	17.366	6,697,345
2022-08-12	17.360	17.950	17.130	17.180	16.961	9,635,365
2022-08-11	17.120	17.300	16.800	17.260	17.040	5,723,610
2022-08-10	17.320	17.460	16.870	17.110	16.892	4,684,265
2022-08-09	17.400	17.750	17.010	17.200	16.981	5,391,600
2022-08-08	16.880	17.530	16.600	17.380	17.158	6,363,769

← NewerPage 17 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.