Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.710	22.060	21.250	21.790	21.732	18,210,917
2025-07-24	20.650	22.280	20.500	21.690	21.632	27,907,323
2025-07-23	19.800	21.000	19.680	20.810	20.754	25,839,045
2025-07-22	19.990	20.780	19.800	19.970	19.917	21,592,300
2025-07-21	19.730	20.400	19.500	19.750	19.697	20,287,480
2025-07-18	19.550	19.750	19.250	19.520	19.468	14,738,600
2025-07-17	18.600	19.560	18.280	19.540	19.488	21,620,000
2025-07-16	18.110	18.850	18.020	18.630	18.580	18,556,500
2025-07-15	18.230	18.320	17.890	18.090	18.042	7,796,200
2025-07-14	17.850	18.280	17.780	18.210	18.161	10,742,600
2025-07-11	17.440	18.180	17.370	17.850	17.802	10,317,800
2025-07-10	17.560	17.620	17.350	17.400	17.354	5,924,385
2025-07-09	18.000	18.250	17.600	17.620	17.573	7,488,636
2025-07-08	17.570	17.870	17.450	17.800	17.752	5,825,200
2025-07-07	17.660	17.660	17.310	17.570	17.523	5,931,000
2025-07-04	17.790	17.920	17.590	17.700	17.653	5,145,400
2025-07-03	17.900	18.080	17.770	17.870	17.822	4,933,494
2025-07-02	18.050	18.190	17.760	17.900	17.852	5,414,574
2025-07-01	18.330	18.460	18.010	18.190	18.141	6,453,200
2025-06-30	18.440	18.620	18.210	18.470	18.421	6,570,900
2025-06-27	18.400	18.650	18.210	18.240	18.191	6,471,000
2025-06-26	18.640	19.080	18.230	18.240	18.191	10,130,402
2025-06-25	18.450	18.860	18.320	18.600	18.550	10,169,400
2025-06-24	17.940	18.630	17.880	18.420	18.371	12,934,094
2025-06-23	17.530	17.850	17.530	17.830	17.782	8,096,700
2025-06-20	18.280	18.400	17.680	17.770	17.723	12,199,000
2025-06-19	18.940	19.290	18.300	18.380	18.331	13,713,980
2025-06-18	19.090	19.210	18.600	19.030	18.979	10,239,300
2025-06-17	19.160	19.300	18.920	19.090	19.039	7,667,548
2025-06-16	19.100	19.410	18.880	19.230	19.179	8,950,600
2025-06-13	19.870	20.330	19.040	19.230	19.179	16,170,475
2025-06-12	19.280	20.400	18.880	19.950	19.897	25,438,781
2025-06-11	19.600	19.650	19.170	19.290	19.238	15,387,500
2025-06-10	20.590	20.790	19.350	19.440	19.388	27,233,300
2025-06-09	20.780	21.360	20.510	20.590	20.535	16,976,600
2025-06-06	22.180	22.260	20.700	20.780	20.724	24,163,900
2025-06-05	22.110	22.560	21.600	22.240	22.181	17,025,106
2025-06-04	21.800	22.900	21.800	22.410	22.350	27,747,620
2025-06-03	21.060	22.520	21.050	21.870	21.812	24,797,100
2025-05-30	21.840	21.980	20.850	21.360	21.303	25,051,300
2025-05-29	22.550	23.180	21.750	22.060	22.001	34,950,810
2025-05-28	21.020	22.990	20.900	22.140	22.081	54,445,507
2025-05-27	20.930	21.160	20.400	20.900	20.844	24,331,300
2025-05-26	20.530	21.660	19.990	21.220	21.163	41,724,900
2025-05-23	20.500	21.060	20.250	20.420	20.365	39,679,000
2025-05-22	19.610	19.960	19.300	19.560	19.508	17,091,880
2025-05-21	20.170	20.590	19.500	19.740	19.687	29,957,700
2025-05-20	21.000	21.300	20.400	20.470	20.415	37,872,647
2025-05-19	20.990	21.690	19.970	21.500	21.443	49,118,094
2025-05-16	20.790	22.670	20.280	21.660	21.602	78,356,257
2025-05-15	18.950	20.790	18.500	20.790	20.734	28,844,242
2025-05-14	19.330	19.490	18.610	18.900	18.850	18,829,842
2025-05-13	20.300	20.330	19.150	19.210	19.159	23,644,500
2025-05-12	19.660	20.570	19.580	19.930	19.877	29,389,240
2025-05-09	20.200	20.660	19.100	19.300	19.248	40,703,027
2025-05-08	19.000	21.150	19.000	20.500	20.445	54,980,800
2025-05-07	19.600	20.660	18.950	19.500	19.448	68,041,163
2025-05-06	18.000	18.950	18.000	18.950	18.899	22,454,879
2025-04-30	15.820	17.230	15.500	17.230	17.184	24,739,500
2025-04-29	15.180	15.880	15.080	15.660	15.618	11,625,699

← NewerPage 6 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.