Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.130	31.560	30.230	30.700	30.618	10,019,956
2025-10-24	30.150	31.600	30.000	31.000	30.917	14,167,785
2025-10-23	29.800	30.070	28.590	29.780	29.700	10,329,081
2025-10-22	31.410	31.800	29.970	30.070	29.990	18,748,588
2025-10-21	32.970	33.120	31.810	31.960	31.875	14,719,800
2025-10-20	31.210	33.250	30.970	32.520	32.433	24,811,095
2025-10-17	30.970	32.500	30.000	30.400	30.319	20,341,203
2025-10-16	31.110	31.530	30.740	30.870	30.788	22,854,677
2025-10-15	29.590	32.110	29.080	32.110	32.024	17,274,986
2025-10-14	31.500	31.550	28.860	29.190	29.112	13,898,100
2025-10-13	27.800	31.500	27.800	31.130	31.047	18,313,907
2025-10-10	30.000	31.330	29.660	29.940	29.860	10,095,550
2025-10-09	30.880	31.110	29.820	30.300	30.219	11,289,000
2025-09-30	31.540	31.590	30.590	30.880	30.797	8,799,600
2025-09-29	30.240	31.970	30.060	31.660	31.575	12,264,162
2025-09-26	30.740	31.600	30.000	30.130	30.049	11,970,227
2025-09-25	32.000	32.670	30.820	31.070	30.987	12,508,350
2025-09-24	32.300	32.350	31.210	31.930	31.845	10,613,995
2025-09-23	32.320	33.300	31.540	32.510	32.423	13,991,560
2025-09-22	30.700	32.290	30.700	32.200	32.114	13,696,168
2025-09-19	31.800	31.970	30.390	30.580	30.498	17,392,530
2025-09-18	33.720	35.630	31.640	32.140	32.054	30,213,121
2025-09-17	31.490	33.970	31.030	33.320	33.231	21,035,178
2025-09-16	30.120	31.960	29.960	31.110	31.027	22,153,800
2025-09-15	28.740	30.890	28.710	30.090	30.010	18,626,454
2025-09-12	29.450	29.650	28.660	28.740	28.663	12,957,475
2025-09-11	27.630	29.980	27.500	29.280	29.202	17,336,581
2025-09-10	28.390	28.980	27.400	27.650	27.576	15,968,859
2025-09-09	27.370	28.990	27.050	28.370	28.294	18,046,500
2025-09-08	25.680	28.140	25.610	27.610	27.536	20,289,376
2025-09-05	25.050	25.880	24.890	25.750	25.681	10,768,845
2025-09-04	26.210	26.470	24.520	25.000	24.933	15,887,614
2025-09-03	28.510	28.660	25.850	26.000	25.931	24,822,764
2025-09-02	27.550	29.000	24.880	27.660	27.586	36,136,476
2025-09-01	27.160	28.020	27.000	27.260	27.187	12,641,678
2025-08-29	26.300	27.790	25.880	27.430	27.357	17,643,991
2025-08-28	26.210	26.660	25.200	25.910	25.841	14,855,603
2025-08-27	27.500	27.760	26.200	26.200	26.130	16,523,336
2025-08-26	27.800	28.030	27.250	27.400	27.327	18,399,966
2025-08-25	27.170	29.070	27.040	28.030	27.955	28,377,759
2025-08-22	26.170	27.150	25.600	26.660	26.589	20,701,330
2025-08-21	26.040	27.280	25.860	25.980	25.911	25,411,347
2025-08-20	26.450	26.810	25.580	26.020	25.950	31,777,659
2025-08-19	25.010	27.620	24.230	27.000	26.928	49,111,353
2025-08-18	24.830	25.130	24.210	25.110	25.043	26,474,156
2025-08-15	22.760	24.000	22.760	23.730	23.667	20,941,700
2025-08-14	23.440	23.560	22.640	22.860	22.799	17,274,447
2025-08-13	22.800	23.680	22.700	23.530	23.467	20,191,395
2025-08-12	23.500	23.750	22.910	22.960	22.899	23,997,563
2025-08-11	24.360	24.360	22.830	23.600	23.537	43,745,725
2025-08-08	22.180	24.420	22.000	24.420	24.355	36,519,318
2025-08-07	23.110	23.300	21.810	22.200	22.141	23,261,000
2025-08-06	22.140	23.380	21.850	22.790	22.729	24,156,643
2025-08-05	22.010	22.800	21.780	22.240	22.181	13,316,583
2025-08-04	21.000	22.180	20.810	22.000	21.941	13,240,140
2025-08-01	21.410	21.620	20.830	21.160	21.103	12,415,325
2025-07-31	21.500	21.970	21.280	21.510	21.453	14,346,800
2025-07-30	22.210	22.700	21.640	21.750	21.692	15,587,918
2025-07-29	21.790	23.000	21.720	22.540	22.480	18,320,737
2025-07-28	21.790	22.970	21.660	21.800	21.742	21,518,700

← NewerPage 5 of 21 · 1,219 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.