Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.940	28.370	25.840	27.860	27.786	32,267,422
2026-01-20	27.100	27.100	25.910	26.320	26.250	25,751,684
2026-01-19	26.180	27.550	26.070	27.520	27.446	46,135,485
2026-01-16	23.930	26.290	23.920	26.290	26.220	31,008,766
2026-01-15	23.990	24.290	23.630	23.900	23.836	8,728,089
2026-01-14	24.480	24.960	23.820	24.280	24.215	19,727,292
2026-01-13	24.730	25.880	23.860	24.580	24.514	26,572,532
2026-01-12	25.000	25.440	24.340	24.800	24.734	22,089,460
2026-01-09	23.530	24.160	23.490	23.950	23.886	10,328,170
2026-01-08	23.230	23.750	23.200	23.520	23.457	9,902,037
2026-01-07	23.800	23.990	23.230	23.410	23.347	12,060,085
2026-01-06	23.780	24.060	23.550	23.800	23.736	10,932,500
2026-01-05	23.800	23.870	23.430	23.800	23.736	10,248,400
2025-12-31	24.120	24.360	23.710	23.960	23.896	13,817,800
2025-12-30	23.000	24.350	23.000	24.010	23.946	19,297,800
2025-12-29	22.910	23.520	22.910	23.180	23.118	10,388,444
2025-12-26	23.180	23.550	22.870	22.980	22.919	11,417,618
2025-12-25	22.400	23.130	22.230	23.060	22.998	10,501,262
2025-12-24	21.950	22.390	21.840	22.290	22.230	5,587,361
2025-12-23	22.150	22.250	21.840	21.910	21.851	4,964,365
2025-12-22	21.950	22.330	21.820	22.180	22.121	7,655,700
2025-12-19	21.560	22.180	21.560	21.830	21.772	6,354,500
2025-12-18	21.370	22.150	21.360	21.550	21.492	7,102,700
2025-12-17	21.950	21.980	21.040	21.590	21.532	9,289,413
2025-12-16	22.020	22.100	21.500	21.650	21.592	4,804,651
2025-12-15	22.030	22.400	21.980	22.040	21.981	5,798,400
2025-12-12	22.050	22.350	21.780	22.200	22.141	8,037,983
2025-12-11	23.040	23.100	22.090	22.100	22.041	11,765,400
2025-12-10	23.160	23.320	22.800	23.100	23.038	6,511,200
2025-12-09	23.460	23.800	23.080	23.150	23.088	7,332,238
2025-12-08	23.650	23.780	23.230	23.540	23.477	10,120,400
2025-12-05	22.890	23.870	22.550	23.630	23.567	12,599,978
2025-12-04	23.600	23.900	22.810	22.930	22.869	13,519,600
2025-12-03	22.980	23.130	22.570	22.730	22.669	4,537,541
2025-12-02	23.340	23.350	22.810	22.910	22.849	6,709,443
2025-12-01	22.930	23.520	22.930	23.400	23.337	9,284,659
2025-11-28	22.720	22.920	22.370	22.850	22.789	8,116,400
2025-11-27	22.830	23.020	22.620	22.730	22.669	7,543,378
2025-11-26	22.600	23.140	22.480	22.790	22.729	6,077,863
2025-11-25	22.660	23.200	22.610	22.650	22.589	9,418,062
2025-11-24	22.330	22.660	21.890	22.510	22.450	7,899,000
2025-11-21	22.700	22.990	22.200	22.230	22.171	8,248,578
2025-11-20	23.330	23.600	22.900	23.000	22.939	4,317,062
2025-11-19	23.610	23.760	23.160	23.270	23.208	4,308,725
2025-11-18	23.830	24.030	23.410	23.620	23.557	5,693,688
2025-11-17	23.510	24.030	23.510	23.920	23.856	5,978,950
2025-11-14	23.850	24.230	23.580	23.650	23.587	6,885,130
2025-11-13	23.790	24.340	23.650	23.920	23.856	6,418,900
2025-11-12	24.460	24.530	23.700	23.880	23.816	8,275,181
2025-11-11	24.780	25.050	24.350	24.440	24.375	5,693,624
2025-11-10	25.340	25.400	24.470	24.650	24.584	9,555,044
2025-11-07	26.340	26.350	25.140	25.250	25.183	13,148,633
2025-11-06	26.290	26.620	25.960	26.490	26.419	9,648,305
2025-11-05	25.660	26.820	25.650	26.310	26.240	7,519,966
2025-11-04	27.990	27.990	25.900	26.140	26.070	17,260,700
2025-11-03	28.580	28.670	27.860	28.120	28.045	6,801,713
2025-10-31	27.750	29.150	27.710	28.570	28.494	9,649,774
2025-10-30	29.010	29.250	27.880	27.980	27.905	13,051,312
2025-10-29	29.300	29.830	28.960	29.010	28.932	20,494,966
2025-10-28	30.710	31.600	30.350	30.940	30.857	12,170,082

← NewerPage 4 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.