Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.120	17.570	16.570	16.940	16.724	6,455,711
2022-08-04	17.230	17.300	16.530	16.940	16.724	7,929,831
2022-08-03	17.580	18.200	17.100	17.250	17.030	11,853,002
2022-08-02	18.300	18.480	17.080	17.580	17.356	12,593,413
2022-08-01	17.860	18.110	17.640	18.110	17.879	10,478,913
2022-07-29	17.500	18.400	17.480	18.080	17.849	14,271,598
2022-07-28	17.480	17.860	17.220	17.500	17.277	7,081,600
2022-07-27	16.910	17.450	16.750	17.370	17.148	6,975,000
2022-07-26	16.410	17.450	16.100	16.900	16.684	6,200,961
2022-07-25	17.030	17.160	16.310	16.390	16.181	8,013,908
2022-07-22	17.440	17.700	16.910	17.170	16.951	7,132,471
2022-07-21	17.160	17.850	16.910	17.450	17.227	10,646,200
2022-07-20	17.180	17.360	16.840	17.160	16.941	7,281,600
2022-07-19	17.020	17.840	16.580	17.160	16.941	9,066,641
2022-07-18	16.200	17.260	16.200	17.040	16.823	9,117,955
2022-07-15	16.350	16.900	16.190	16.190	15.983	7,906,672
2022-07-14	16.230	16.670	16.070	16.430	16.220	5,916,592
2022-07-13	16.060	16.330	15.560	16.290	16.082	7,102,745
2022-07-12	16.660	16.760	15.900	15.940	15.737	7,723,700
2022-07-11	17.000	17.220	16.320	16.600	16.388	8,519,437
2022-07-08	17.800	17.900	17.190	17.230	17.010	9,410,199
2022-07-07	17.600	18.300	17.190	17.860	17.632	12,593,000
2022-07-06	17.510	17.990	17.160	17.440	17.218	10,338,305
2022-07-05	18.730	19.070	17.370	17.880	17.652	17,230,703
2022-07-04	19.010	19.660	18.150	18.580	18.343	19,682,061
2022-07-01	17.350	18.900	17.350	18.900	18.659	18,175,939
2022-06-30	16.650	17.380	16.580	17.180	16.961	14,194,050
2022-06-29	18.500	18.610	16.870	16.900	16.684	20,123,640
2022-06-28	18.700	18.880	17.800	18.430	18.195	18,145,810
2022-06-27	18.070	19.780	17.590	18.700	18.461	33,618,348
2022-06-24	18.060	18.070	17.180	18.070	17.839	25,738,940
2022-06-23	16.070	16.580	15.590	16.430	16.220	19,092,738
2022-06-22	15.000	16.150	15.000	15.840	15.638	16,374,728
2022-06-21	15.440	15.730	14.920	15.110	14.917	9,090,354
2022-06-20	14.820	16.000	14.810	15.430	15.233	15,925,531
2022-06-17	14.410	14.950	14.300	14.770	14.582	7,226,911
2022-06-16	14.790	14.920	14.520	14.550	14.364	6,983,490
2022-06-15	15.360	15.590	14.780	14.780	14.591	10,909,562
2022-06-14	15.000	15.800	14.640	15.420	15.223	13,377,951
2022-06-13	14.830	15.350	14.630	15.350	15.154	12,610,619
2022-06-10	14.550	15.220	14.450	14.920	14.730	10,848,977
2022-06-09	15.630	15.630	14.640	14.780	14.591	13,831,417
2022-06-08	14.950	16.380	14.560	15.800	15.598	22,562,848
2022-06-07	15.060	15.370	14.580	14.890	14.700	15,433,095
2022-06-06	15.890	15.960	15.150	15.290	15.095	27,918,926
2022-06-02	13.990	15.950	13.790	15.950	15.747	26,862,484
2022-06-01	14.080	14.940	13.710	14.500	14.315	29,705,747
2022-05-31	12.700	13.890	12.310	13.890	13.713	11,587,613
2022-05-30	12.850	12.900	12.200	12.630	12.469	14,073,404
2022-05-27	13.500	13.960	12.830	13.090	12.923	27,598,475
2022-05-26	13.730	13.730	13.730	13.730	13.555	12,382,536
2022-05-25	12.550	12.550	12.080	12.480	12.321	3,653,600
2022-05-24	12.850	13.250	12.260	12.270	12.113	6,321,686
2022-05-23	12.500	12.800	12.410	12.770	12.607	4,288,830
2022-05-20	12.330	12.580	12.090	12.500	12.341	5,166,827
2022-05-19	12.240	12.260	11.860	12.170	12.015	4,307,482
2022-05-18	11.910	12.600	11.780	12.260	12.104	8,653,139
2022-05-17	11.890	11.960	11.550	11.840	11.689	3,164,308
2022-05-16	11.800	12.070	11.700	11.790	11.640	4,848,904
2022-05-13	11.730	11.790	11.430	11.700	11.551	3,352,800

← NewerPage 18 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.