Xinzhi Motor Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	20.940	21.430	20.200	21.130	20.759	14,961,430
2021-11-09	19.930	22.010	19.910	20.850	20.484	25,794,929
2021-11-08	18.500	20.340	18.280	20.010	19.658	14,420,559
2021-11-05	17.880	18.660	17.800	18.500	18.175	8,706,973
2021-11-04	17.240	17.990	17.020	17.950	17.635	5,870,229
2021-11-03	17.640	17.640	16.690	17.230	16.927	4,792,084
2021-11-02	17.470	18.300	17.370	17.700	17.389	6,645,941
2021-11-01	16.760	17.530	16.730	17.470	17.163	4,338,262
2021-10-29	16.700	16.880	16.400	16.760	16.465	1,961,345
2021-10-28	16.920	16.920	16.400	16.600	16.308	2,180,524
2021-10-27	17.000	17.230	16.630	16.930	16.632	3,920,600
2021-10-26	17.870	17.990	17.430	17.680	17.369	2,416,577
2021-10-25	17.700	17.950	17.580	17.880	17.566	2,103,122
2021-10-22	18.100	18.280	17.410	17.980	17.664	3,311,238
2021-10-21	17.370	18.350	17.210	18.000	17.684	5,992,960
2021-10-20	17.050	17.480	16.870	17.380	17.075	5,014,701
2021-10-19	17.000	17.180	16.850	16.940	16.642	2,302,800
2021-10-18	16.930	17.270	16.860	17.000	16.701	2,262,733
2021-10-15	16.820	17.140	16.750	17.100	16.799	2,187,920
2021-10-14	16.770	17.140	16.660	16.950	16.652	2,287,300

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.