Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.300	11.630	11.210	11.520	11.373	2,852,089
2022-05-11	11.300	11.680	11.300	11.380	11.235	3,884,100
2022-05-10	11.040	11.350	11.010	11.280	11.136	2,194,837
2022-05-09	11.160	11.950	11.010	11.160	11.018	2,587,589
2022-05-06	10.980	11.290	10.960	11.170	11.028	1,857,425
2022-05-05	11.070	11.470	10.970	11.300	11.156	3,552,125
2022-04-29	10.700	11.170	10.700	11.050	10.909	3,047,145
2022-04-28	10.470	10.800	10.460	10.660	10.524	2,270,848
2022-04-27	10.130	10.640	9.950	10.630	10.494	3,772,524
2022-04-26	10.730	10.850	10.200	10.280	10.149	3,587,724
2022-04-25	11.650	11.650	10.700	10.720	10.583	3,755,393
2022-04-22	11.650	11.920	11.400	11.780	11.630	3,156,717
2022-04-21	12.200	12.280	11.610	11.700	11.551	3,364,296
2022-04-20	12.230	12.720	12.000	12.170	12.015	4,953,707
2022-04-19	12.700	12.850	12.230	12.290	12.074	3,119,890
2022-04-18	12.460	12.700	12.020	12.460	12.241	2,814,594
2022-04-15	12.600	12.680	12.130	12.340	12.123	2,864,865
2022-04-14	12.500	13.160	12.470	12.700	12.477	5,204,103
2022-04-13	12.330	12.360	12.170	12.180	11.966	1,885,837
2022-04-12	12.150	12.440	12.020	12.410	12.192	2,492,054
2022-04-11	12.750	12.910	12.130	12.200	11.986	3,213,983
2022-04-08	13.030	13.060	12.700	12.880	12.654	2,120,300
2022-04-07	13.460	13.480	13.020	13.060	12.830	3,068,055
2022-04-06	13.580	13.640	13.310	13.540	13.302	2,455,900
2022-04-01	13.460	13.640	13.240	13.640	13.400	2,166,949
2022-03-31	13.630	13.690	13.400	13.440	13.204	1,959,900
2022-03-30	13.480	13.750	13.450	13.650	13.410	1,706,100
2022-03-29	13.800	13.810	13.340	13.470	13.233	1,793,614
2022-03-28	13.760	13.810	13.390	13.710	13.469	2,051,800
2022-03-25	14.060	14.080	13.720	13.780	13.538	2,454,718
2022-03-24	14.260	14.260	13.820	13.930	13.685	2,814,201
2022-03-23	14.230	14.420	14.100	14.300	14.049	1,980,855
2022-03-22	14.190	14.370	14.030	14.210	13.960	2,538,987
2022-03-21	14.040	14.430	13.980	14.120	13.872	2,986,070
2022-03-18	14.140	14.230	13.800	14.040	13.793	3,970,693
2022-03-17	14.160	14.430	14.040	14.230	13.980	3,484,077
2022-03-16	13.700	14.000	13.210	13.950	13.705	3,871,666
2022-03-15	14.300	14.410	13.400	13.440	13.204	3,519,964
2022-03-14	14.560	14.800	14.400	14.400	14.147	1,894,700
2022-03-11	14.380	14.860	14.100	14.820	14.560	2,548,509
2022-03-10	14.360	14.700	14.350	14.520	14.265	3,384,100
2022-03-09	14.340	14.590	13.510	14.160	13.911	4,542,272
2022-03-08	15.290	15.470	14.400	14.450	14.196	3,809,356
2022-03-07	15.580	15.690	14.920	15.170	14.903	3,908,283
2022-03-04	15.790	15.930	15.480	15.560	15.287	2,054,700
2022-03-03	16.240	16.270	15.760	15.820	15.542	2,843,900
2022-03-02	16.080	16.230	15.950	16.190	15.905	1,667,804
2022-03-01	16.410	16.420	16.040	16.120	15.837	2,511,632
2022-02-28	16.320	16.450	15.900	16.250	15.964	2,238,467
2022-02-25	15.990	16.280	15.990	16.260	15.974	2,977,908
2022-02-24	16.150	16.610	15.660	15.840	15.562	5,090,556
2022-02-23	15.680	16.220	15.510	16.190	15.905	3,623,345
2022-02-22	15.920	15.990	15.330	15.600	15.326	2,741,100
2022-02-21	15.930	16.140	15.700	15.920	15.640	3,871,387
2022-02-18	15.950	16.050	15.730	16.020	15.738	1,867,800
2022-02-17	16.100	16.170	15.930	16.060	15.778	1,917,165
2022-02-16	15.650	16.240	15.600	16.100	15.817	2,917,597
2022-02-15	15.500	15.730	15.310	15.600	15.326	2,545,901
2022-02-14	15.790	16.050	15.340	15.470	15.198	3,769,800
2022-02-11	16.410	16.590	15.790	15.790	15.512	3,766,200

← NewerPage 19 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.