Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.010	16.960	16.010	16.500	16.210	5,204,789
2022-02-09	16.700	17.130	16.500	17.080	16.780	2,512,800
2022-02-08	16.480	16.720	16.280	16.660	16.367	1,902,100
2022-02-07	16.480	16.780	16.350	16.580	16.289	2,244,500
2022-01-28	16.210	16.520	15.900	16.190	15.905	3,024,768
2022-01-27	16.780	16.850	16.150	16.160	15.876	2,765,198
2022-01-26	16.710	17.080	16.450	16.700	16.406	2,164,067
2022-01-25	17.350	17.660	16.600	16.640	16.348	2,616,200
2022-01-24	16.950	17.470	16.950	17.300	16.996	2,460,345
2022-01-21	16.940	17.150	16.690	16.960	16.662	2,632,995
2022-01-20	17.500	17.720	16.890	17.000	16.701	5,759,925
2022-01-19	19.120	19.150	17.270	17.680	17.369	9,225,195
2022-01-18	19.200	19.400	18.900	19.190	18.853	2,327,145
2022-01-17	18.910	19.410	18.760	19.200	18.863	3,268,380
2022-01-14	18.600	19.050	18.460	18.730	18.401	2,290,569
2022-01-13	19.080	19.220	18.610	18.720	18.391	2,127,765
2022-01-12	18.650	19.130	18.620	19.040	18.705	2,949,725
2022-01-11	19.030	19.330	18.500	18.620	18.293	2,914,134
2022-01-10	18.940	19.250	18.030	19.030	18.696	4,491,565
2022-01-07	20.060	20.120	18.930	18.940	18.607	4,360,125
2022-01-06	20.130	20.170	19.390	19.650	19.305	4,526,597
2022-01-05	20.680	20.780	19.900	20.180	19.825	3,438,266
2022-01-04	20.300	20.780	20.010	20.260	19.904	4,118,989
2021-12-31	20.430	20.570	19.760	19.850	19.501	5,279,004
2021-12-30	20.360	20.800	20.200	20.460	20.100	2,899,177
2021-12-29	21.200	21.340	20.420	20.480	20.120	2,972,599
2021-12-28	21.460	21.600	20.800	21.020	20.651	2,630,899
2021-12-27	21.430	21.990	21.000	21.420	21.044	3,903,600
2021-12-24	22.150	22.180	21.400	21.430	21.053	6,687,033
2021-12-23	21.210	22.190	21.130	21.450	21.073	8,370,000
2021-12-22	20.910	21.000	20.410	20.580	20.218	3,043,500
2021-12-21	20.510	20.950	20.030	20.890	20.523	4,680,750
2021-12-20	20.950	20.950	20.020	20.300	19.943	3,934,009
2021-12-17	21.710	21.710	20.770	20.950	20.582	4,958,900
2021-12-16	21.540	22.260	21.520	21.760	21.378	4,972,938
2021-12-15	21.200	22.230	21.100	21.540	21.161	7,346,675
2021-12-14	21.500	21.500	21.010	21.190	20.818	5,205,930
2021-12-13	21.320	22.000	20.850	21.500	21.122	6,580,951
2021-12-10	21.600	21.650	21.100	21.320	20.945	3,591,137
2021-12-09	21.740	21.850	21.220	21.540	21.161	4,629,288
2021-12-08	21.380	22.160	21.000	21.750	21.368	6,575,194
2021-12-07	22.430	22.680	21.030	21.210	20.837	7,379,599
2021-12-06	22.350	22.950	22.100	22.210	21.820	6,326,642
2021-12-03	22.670	23.290	22.500	22.760	22.360	6,405,915
2021-12-02	23.680	23.680	22.490	22.560	22.163	8,203,750
2021-12-01	23.900	24.280	22.900	23.690	23.274	15,387,404
2021-11-30	24.780	25.190	24.000	24.470	24.040	10,895,433
2021-11-29	24.000	24.850	23.720	24.780	24.344	13,971,496
2021-11-26	24.400	25.700	24.010	24.250	23.824	17,126,093
2021-11-25	24.790	24.880	24.000	24.400	23.971	14,467,508
2021-11-24	23.900	26.380	23.500	24.540	24.109	31,758,980
2021-11-23	25.360	25.360	23.100	23.990	23.568	24,741,989
2021-11-22	23.260	24.410	22.190	24.410	23.981	34,217,413
2021-11-19	20.380	22.190	20.000	22.190	21.800	12,473,665
2021-11-18	20.600	21.200	20.150	20.170	19.815	5,120,496
2021-11-17	20.650	21.140	20.570	20.790	20.425	6,910,502
2021-11-16	21.680	21.860	20.500	20.580	20.218	9,923,343
2021-11-15	21.850	22.080	21.400	21.640	21.260	5,680,408
2021-11-12	21.070	21.960	20.910	21.780	21.397	9,093,584
2021-11-11	21.110	21.930	20.880	21.030	20.660	9,370,686

← NewerPage 20 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.