Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.510	15.570	15.100	15.210	15.169	8,753,900
2025-04-25	15.510	15.790	15.390	15.650	15.608	7,760,400
2025-04-24	15.850	15.990	15.500	15.560	15.518	9,603,800
2025-04-23	15.560	15.990	15.460	15.840	15.798	15,690,900
2025-04-22	15.300	15.510	15.100	15.340	15.299	6,188,700
2025-04-21	15.080	15.470	14.900	15.400	15.359	8,006,500
2025-04-18	14.890	15.470	14.680	15.070	15.030	7,543,500
2025-04-17	15.050	15.300	14.970	14.980	14.940	6,552,500
2025-04-16	15.500	15.600	14.800	15.140	15.100	10,322,400
2025-04-15	15.440	15.840	15.180	15.620	15.578	13,789,100
2025-04-14	15.600	15.830	15.250	15.420	15.379	13,600,000
2025-04-11	14.700	15.670	14.700	15.260	15.219	14,717,500
2025-04-10	14.600	15.300	14.600	14.900	14.860	17,746,800
2025-04-09	13.490	14.300	12.600	14.150	14.112	18,688,642
2025-04-08	14.500	14.790	13.300	13.770	13.733	17,966,600
2025-04-07	14.800	15.480	14.580	14.580	14.541	12,395,400
2025-04-03	16.360	16.830	16.080	16.200	16.157	11,207,499
2025-04-02	16.690	17.130	16.580	16.700	16.655	9,040,200
2025-04-01	17.270	17.300	16.680	16.690	16.645	7,927,700
2025-03-31	17.500	17.560	16.580	17.000	16.955	16,742,299
2025-03-28	17.660	18.610	17.660	17.770	17.723	13,781,577
2025-03-27	17.900	18.240	17.560	17.650	17.603	10,665,978
2025-03-26	17.470	18.480	17.400	17.960	17.912	14,143,006
2025-03-25	18.200	18.400	17.500	17.600	17.553	13,369,000
2025-03-24	18.400	18.460	17.430	18.220	18.171	26,157,206
2025-03-21	20.390	20.420	18.540	18.540	18.490	34,668,700
2025-03-20	20.350	21.150	19.720	20.600	20.545	40,564,370
2025-03-19	19.890	20.800	19.400	20.610	20.555	43,892,177
2025-03-18	20.000	20.660	19.510	19.890	19.837	42,020,390
2025-03-17	18.200	19.700	18.010	19.700	19.647	26,298,669
2025-03-14	17.410	17.980	17.110	17.910	17.862	15,288,790
2025-03-13	18.680	18.680	17.210	17.500	17.453	24,473,200
2025-03-12	19.140	19.360	18.580	18.610	18.560	17,249,800
2025-03-11	18.880	19.300	18.500	18.980	18.929	18,874,702
2025-03-10	19.380	19.750	18.890	19.350	19.298	17,780,139
2025-03-07	19.500	19.980	19.180	19.560	19.508	22,247,173
2025-03-06	19.000	19.930	18.950	19.590	19.538	28,341,800
2025-03-05	18.570	19.060	18.360	19.030	18.979	22,555,601
2025-03-04	18.460	19.260	18.380	18.590	18.540	26,519,035
2025-03-03	19.490	19.490	17.700	18.450	18.401	37,379,539
2025-02-28	21.660	21.700	19.490	19.490	19.438	32,249,724
2025-02-27	23.300	23.300	21.360	21.650	21.592	47,264,862
2025-02-26	21.000	23.190	21.000	23.110	23.048	45,009,662
2025-02-25	20.000	21.890	20.000	21.080	21.024	29,721,286
2025-02-24	21.000	21.600	19.390	20.810	20.754	47,248,959
2025-02-21	19.590	21.080	19.290	21.080	21.024	29,853,165
2025-02-20	19.090	19.670	18.800	19.160	19.109	32,457,687
2025-02-19	17.570	19.280	17.570	19.280	19.228	31,595,985
2025-02-18	17.800	18.350	17.440	17.530	17.483	22,000,515
2025-02-17	17.790	18.000	17.300	17.800	17.752	28,350,111
2025-02-14	17.390	18.390	17.240	17.910	17.862	26,415,663
2025-02-13	18.420	18.880	17.590	17.630	17.583	30,019,764
2025-02-12	17.200	18.520	17.180	17.940	17.892	31,688,055
2025-02-11	16.880	17.890	16.800	17.610	17.563	34,665,311
2025-02-10	17.110	17.250	16.550	16.900	16.855	31,074,514
2025-02-07	17.130	17.330	16.370	16.850	16.805	54,450,049
2025-02-06	15.250	16.940	15.230	16.940	16.895	23,570,524
2025-02-05	14.300	15.660	14.140	15.400	15.359	32,181,110
2025-01-27	14.850	14.960	14.200	14.240	14.202	13,904,327
2025-01-24	14.910	15.290	14.880	15.020	14.980	10,237,039

← NewerPage 7 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.