Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	14.910	15.290	14.880	15.020	14.980	10,237,039
2025-01-23	15.470	15.700	15.030	15.030	14.990	15,172,864
2025-01-22	15.540	15.820	15.300	15.420	15.379	11,732,700
2025-01-21	15.220	15.760	15.130	15.590	15.548	15,057,825
2025-01-20	15.000	15.860	14.920	15.210	15.169	19,325,137
2025-01-17	14.980	15.090	14.650	14.750	14.711	13,281,473
2025-01-16	15.310	15.650	15.010	15.170	15.129	25,545,278
2025-01-15	14.910	14.950	14.620	14.690	14.651	14,417,964
2025-01-14	14.500	15.290	14.130	15.140	15.100	28,297,779
2025-01-13	13.700	15.380	13.620	15.010	14.970	23,725,464
2025-01-10	13.150	14.260	13.000	14.150	14.112	15,967,700
2025-01-09	13.210	13.350	13.100	13.200	13.165	5,117,300
2025-01-08	13.220	13.440	12.860	13.300	13.264	6,292,600
2025-01-07	12.950	13.370	12.890	13.300	13.264	5,720,100
2025-01-06	12.900	13.170	12.610	12.950	12.915	6,153,500
2025-01-03	13.680	13.710	12.900	12.920	12.886	7,894,700
2025-01-02	14.060	14.090	13.460	13.620	13.584	7,978,400
2024-12-31	14.220	14.590	13.990	14.060	14.022	9,697,600
2024-12-30	14.380	14.570	14.080	14.180	14.142	10,283,650
2024-12-27	14.270	14.640	13.980	14.540	14.501	19,394,404
2024-12-26	13.510	14.400	13.510	14.110	14.072	16,150,363
2024-12-25	14.300	14.400	13.580	13.830	13.793	24,177,364
2024-12-24	13.020	13.150	12.850	13.120	13.085	3,626,500
2024-12-23	13.350	13.370	12.820	12.850	12.816	5,003,125
2024-12-20	13.200	13.450	13.200	13.350	13.314	2,985,400
2024-12-19	13.080	13.310	12.970	13.240	13.205	3,425,800
2024-12-18	13.290	13.380	13.120	13.250	13.215	2,932,900
2024-12-17	13.710	13.760	13.180	13.200	13.165	6,223,900
2024-12-16	13.870	13.930	13.620	13.720	13.683	4,426,400
2024-12-13	14.300	14.300	13.900	13.910	13.873	6,879,300
2024-12-12	14.440	14.490	14.150	14.310	14.272	6,591,994
2024-12-11	14.220	14.360	14.060	14.360	14.322	6,133,476
2024-12-10	14.600	14.660	14.210	14.220	14.182	11,674,600
2024-12-09	14.180	14.760	14.080	14.200	14.162	13,662,400
2024-12-06	13.940	14.020	13.760	13.920	13.883	6,403,949
2024-12-05	13.630	13.990	13.630	13.970	13.933	6,366,763
2024-12-04	14.000	14.060	13.570	13.660	13.624	8,004,667
2024-12-03	13.900	14.400	13.900	14.050	14.012	10,333,767
2024-12-02	13.760	14.040	13.700	14.000	13.963	6,254,000
2024-11-29	13.490	13.740	13.360	13.690	13.653	6,066,100
2024-11-28	13.460	13.690	13.340	13.480	13.444	5,561,700
2024-11-27	13.300	13.500	12.920	13.470	13.434	6,851,772
2024-11-26	13.640	13.690	13.300	13.350	13.314	5,535,650
2024-11-25	13.730	13.830	13.440	13.650	13.614	6,499,081
2024-11-22	14.250	14.520	13.630	13.630	13.594	10,750,300
2024-11-21	14.310	14.550	14.230	14.390	14.352	7,028,000
2024-11-20	13.780	14.560	13.780	14.340	14.302	11,348,053
2024-11-19	13.690	13.960	13.550	13.960	13.923	6,641,631
2024-11-18	13.980	14.120	13.470	13.550	13.514	7,614,600
2024-11-15	14.440	14.600	13.910	13.920	13.883	11,705,500
2024-11-14	14.970	15.230	14.450	14.480	14.441	10,451,394
2024-11-13	15.260	15.300	14.600	15.070	15.030	14,872,289
2024-11-12	15.280	15.750	15.110	15.360	15.319	21,613,012
2024-11-11	15.000	15.360	14.980	15.330	15.289	16,073,710
2024-11-08	15.420	15.590	15.060	15.080	15.040	24,045,482
2024-11-07	16.100	16.220	15.290	15.450	15.409	30,352,592
2024-11-06	16.770	17.880	15.550	15.950	15.907	49,365,121
2024-11-05	16.450	16.450	15.470	16.450	16.406	55,627,534
2024-11-04	13.720	14.950	13.540	14.950	14.910	25,515,116
2024-11-01	13.750	14.250	13.400	13.590	13.554	17,257,389

← NewerPage 8 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.