Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.420	14.810	14.330	14.810	14.810	4,548,923
2026-07-22	15.050	15.050	14.340	14.530	14.530	7,071,036
2026-07-21	14.960	15.290	14.500	15.130	15.130	7,540,767
2026-07-20	15.550	15.680	14.720	14.930	14.930	6,091,650
2026-07-17	16.250	16.360	15.230	15.350	15.350	6,237,199
2026-07-16	16.050	16.550	15.980	16.250	16.250	4,421,806
2026-07-15	16.220	16.500	15.980	16.200	16.200	5,060,600
2026-07-14	16.220	16.360	15.710	16.360	16.360	5,626,122
2026-07-13	17.460	17.460	16.200	16.200	16.200	9,881,964
2026-07-10	17.390	18.190	17.300	17.710	17.710	7,575,800
2026-07-09	17.410	17.530	16.710	17.400	17.400	7,023,715
2026-07-08	18.830	18.960	17.370	17.440	17.440	10,075,072
2026-07-07	19.300	19.790	18.540	18.650	18.650	8,332,527
2026-07-06	19.970	20.000	19.120	19.120	19.120	13,357,334
2026-07-03	17.980	19.880	17.980	19.880	19.880	12,291,559
2026-07-02	18.150	19.140	17.950	18.070	18.070	9,107,049
2026-07-01	17.290	18.330	17.290	17.930	17.930	7,885,304
2026-06-30	16.790	17.450	16.790	17.290	17.290	5,665,323
2026-06-29	17.020	17.200	16.460	16.840	16.840	5,904,091
2026-06-26	17.580	18.010	17.010	17.040	17.040	6,851,015
2026-06-25	18.400	18.480	17.710	17.780	17.780	6,829,282
2026-06-24	18.590	18.780	18.170	18.450	18.450	5,659,680
2026-06-23	18.800	19.190	18.470	18.800	18.800	6,798,617
2026-06-22	19.620	19.700	18.140	18.730	18.730	9,958,700
2026-06-18	19.390	19.770	19.250	19.610	19.610	7,044,200
2026-06-17	19.560	19.780	19.230	19.380	19.380	7,264,023
2026-06-16	19.430	20.120	19.210	19.560	19.560	11,057,520
2026-06-15	18.000	19.530	17.760	19.530	19.530	10,119,740
2026-06-12	17.720	18.230	17.520	17.750	17.750	5,492,428
2026-06-11	17.500	17.790	17.140	17.400	17.400	5,941,000
2026-06-10	18.570	18.650	17.650	17.740	17.740	6,924,200
2026-06-09	18.990	19.050	18.440	18.690	18.690	7,500,239
2026-06-08	18.300	19.260	18.200	18.940	18.940	10,139,444
2026-06-05	18.000	19.430	17.510	18.810	18.810	14,112,160
2026-06-04	17.950	18.600	17.890	18.180	18.180	6,667,300
2026-06-03	18.430	18.750	17.910	18.140	18.140	8,513,974
2026-06-02	18.450	18.820	17.900	18.570	18.570	8,276,094
2026-06-01	19.000	19.140	18.400	18.410	18.410	10,228,100
2026-05-29	20.250	20.590	18.970	19.200	19.200	11,318,850
2026-05-28	20.750	20.790	19.920	20.280	20.280	11,355,820
2026-05-27	22.300	22.530	20.500	20.630	20.630	18,282,311
2026-05-26	23.460	23.500	22.140	22.600	22.600	15,145,730
2026-05-25	23.000	23.480	22.740	23.140	23.140	14,755,240
2026-05-22	22.750	23.080	22.250	22.730	22.730	11,949,310
2026-05-21	22.420	23.380	22.370	22.690	22.690	17,488,529
2026-05-20	23.000	23.000	22.220	22.440	22.380	10,738,440
2026-05-19	22.980	23.350	22.800	23.180	23.118	13,081,240
2026-05-18	23.000	23.320	22.660	22.910	22.849	13,749,570
2026-05-15	22.460	24.280	22.140	23.260	23.198	21,493,958
2026-05-14	23.330	23.410	22.480	22.490	22.430	11,612,170
2026-05-13	23.090	23.490	22.900	23.300	23.238	10,925,177
2026-05-12	23.310	23.600	22.780	23.320	23.258	14,960,870
2026-05-11	23.400	23.850	23.140	23.540	23.477	19,749,695
2026-05-08	22.830	24.050	22.660	23.630	23.567	38,004,250
2026-05-07	20.500	22.390	20.370	22.390	22.330	21,910,146
2026-05-06	20.250	20.540	20.200	20.350	20.296	7,068,531
2026-04-30	19.750	20.320	19.720	20.120	20.066	5,808,475
2026-04-29	19.550	19.910	19.500	19.840	19.787	4,386,486
2026-04-28	20.100	20.310	19.490	19.600	19.548	6,244,279
2026-04-27	19.580	20.540	19.450	20.200	20.146	8,723,661

← NewerPage 2 of 2 · 120 trading days

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.