Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.930	20.010	19.450	19.690	19.637	6,709,744
2026-04-23	20.830	20.950	19.890	19.990	19.937	10,543,517
2026-04-22	20.830	20.990	20.400	20.820	20.764	9,238,682
2026-04-21	21.260	21.420	20.750	20.990	20.934	8,630,773
2026-04-20	21.860	22.010	20.700	21.330	21.273	17,566,421
2026-04-17	21.450	22.090	21.300	22.070	22.011	10,278,945
2026-04-16	21.420	21.750	21.200	21.500	21.443	6,072,300
2026-04-15	21.410	21.560	21.130	21.190	21.133	5,966,900
2026-04-14	21.060	21.330	20.860	21.310	21.253	5,676,433
2026-04-13	20.830	21.040	20.700	20.870	20.814	4,951,967
2026-04-10	20.790	21.300	20.760	20.980	20.924	6,390,181
2026-04-09	20.420	21.290	20.300	20.640	20.585	7,448,858
2026-04-08	19.980	20.680	19.930	20.620	20.565	8,552,939
2026-04-07	19.490	19.630	19.290	19.520	19.468	4,119,108
2026-04-03	19.580	19.870	19.440	19.500	19.448	5,390,904
2026-04-02	19.950	20.100	19.480	19.600	19.548	4,815,021
2026-04-01	20.010	20.270	19.800	20.050	19.996	6,721,984
2026-03-31	19.550	19.850	19.350	19.450	19.398	6,063,748
2026-03-30	19.010	19.600	18.900	19.430	19.378	10,193,499
2026-03-27	19.630	20.270	19.630	20.210	20.156	5,010,500
2026-03-26	20.150	20.410	19.860	19.980	19.927	6,483,359
2026-03-25	19.400	20.280	19.400	20.130	20.076	8,693,051
2026-03-24	19.670	19.750	18.910	19.410	19.358	8,361,546
2026-03-23	19.420	20.210	19.120	19.200	19.149	11,699,722
2026-03-20	20.360	20.490	19.530	19.530	19.478	7,772,469
2026-03-19	20.800	20.810	20.230	20.320	20.266	6,342,732
2026-03-18	21.270	21.300	20.710	21.130	21.074	5,911,781
2026-03-17	21.860	21.870	21.040	21.100	21.044	6,459,721
2026-03-16	21.590	21.720	21.360	21.720	21.662	4,781,842
2026-03-13	21.900	22.170	21.530	21.590	21.532	7,266,200
2026-03-12	22.360	22.440	21.830	21.910	21.851	7,009,714
2026-03-11	22.680	22.850	22.230	22.360	22.300	7,467,700
2026-03-10	22.550	22.780	22.410	22.680	22.619	10,831,498
2026-03-09	22.400	22.500	21.660	22.250	22.191	11,013,685
2026-03-06	23.060	23.430	22.780	22.930	22.869	7,646,446
2026-03-05	23.160	23.300	22.800	23.050	22.988	5,434,700
2026-03-04	22.800	23.180	22.500	22.770	22.709	9,350,969
2026-03-03	24.560	24.810	23.030	23.040	22.978	12,700,350
2026-03-02	24.960	25.200	24.300	24.560	24.494	8,514,706
2026-02-27	25.500	25.780	25.190	25.410	25.342	7,977,691
2026-02-26	26.220	26.270	25.460	25.570	25.502	9,049,224
2026-02-25	26.310	26.310	26.010	26.130	26.060	6,728,417
2026-02-24	26.920	26.990	26.000	26.330	26.260	6,866,184
2026-02-13	26.710	26.900	26.120	26.350	26.280	6,711,083
2026-02-12	27.000	27.200	26.600	26.710	26.639	7,820,694
2026-02-11	27.330	27.330	26.890	26.940	26.868	7,707,230
2026-02-10	26.820	27.550	26.660	27.320	27.247	13,664,070
2026-02-09	26.500	27.150	26.230	26.900	26.828	12,303,525
2026-02-06	25.380	26.880	25.070	26.330	26.260	13,308,261
2026-02-05	26.360	26.490	25.810	25.840	25.771	7,735,438
2026-02-04	25.890	26.880	25.800	26.720	26.649	12,575,858
2026-02-03	26.280	26.380	25.690	26.150	26.080	11,261,117
2026-02-02	25.410	26.880	25.160	26.020	25.950	13,971,757
2026-01-30	25.100	26.480	24.530	25.780	25.711	16,819,229
2026-01-29	25.150	25.290	24.380	24.480	24.415	10,382,638
2026-01-28	26.130	26.200	25.380	25.400	25.332	11,082,964
2026-01-27	26.170	26.460	25.080	26.450	26.379	12,356,319
2026-01-26	27.200	27.200	26.010	26.200	26.130	15,075,467
2026-01-23	27.700	27.980	27.190	27.470	27.397	16,798,259
2026-01-22	27.500	28.180	27.310	27.970	27.895	22,712,174

← NewerPage 3 of 5 · 241 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.