Xinzhi Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.920	13.980	13.580	13.730	13.693	11,623,696
2024-10-30	13.670	14.000	13.540	13.930	13.893	12,966,323
2024-10-29	14.100	14.300	13.670	13.700	13.663	18,277,023
2024-10-28	13.740	14.030	13.660	14.000	13.963	16,780,648
2024-10-25	13.090	13.950	13.070	13.740	13.703	19,374,157
2024-10-24	13.050	13.970	12.870	13.460	13.424	19,326,811
2024-10-23	13.400	13.400	13.030	13.190	13.155	19,379,409
2024-10-22	13.340	13.990	12.960	13.660	13.624	23,361,439
2024-10-21	12.840	13.050	12.780	12.880	12.846	6,190,100
2024-10-18	12.440	13.040	12.440	12.810	12.776	5,804,987
2024-10-17	12.600	12.820	12.570	12.590	12.556	6,058,800
2024-10-16	12.550	12.680	12.420	12.540	12.507	3,658,100
2024-10-15	12.810	13.100	12.600	12.670	12.636	5,030,860
2024-10-14	12.540	12.940	12.390	12.860	12.826	5,494,215
2024-10-11	13.150	13.150	12.310	12.460	12.427	6,404,515
2024-10-10	13.360	13.730	13.050	13.200	13.165	5,813,050
2024-10-09	14.090	14.100	13.270	13.340	13.304	10,049,146
2024-10-08	15.180	15.180	13.690	14.510	14.471	13,641,071
2024-09-30	13.300	13.970	12.940	13.800	13.763	11,960,734
2024-09-27	12.270	12.950	12.190	12.750	12.716	7,660,111
2024-09-26	11.760	12.060	11.740	12.050	12.018	3,487,475
2024-09-25	11.850	12.100	11.750	11.780	11.749	3,942,600
2024-09-24	11.490	11.730	11.380	11.730	11.699	2,863,200
2024-09-23	11.370	11.470	11.310	11.420	11.390	1,155,480
2024-09-20	11.460	11.530	11.300	11.380	11.350	1,299,300
2024-09-19	11.220	11.480	11.140	11.470	11.439	2,193,700
2024-09-18	11.190	11.220	10.950	11.110	11.080	1,624,636
2024-09-13	11.410	11.500	11.190	11.190	11.160	1,527,100
2024-09-12	11.550	11.640	11.390	11.400	11.370	1,242,900
2024-09-11	11.460	11.580	11.360	11.520	11.489	1,319,500
2024-09-10	11.300	11.500	11.180	11.480	11.449	1,912,600
2024-09-09	11.450	11.480	11.240	11.350	11.320	1,321,715
2024-09-06	11.650	11.800	11.450	11.470	11.439	2,634,503
2024-09-05	11.530	11.630	11.480	11.600	11.569	1,253,500
2024-09-04	11.540	11.630	11.460	11.510	11.479	1,269,460
2024-09-03	11.420	11.670	11.420	11.570	11.539	1,583,860
2024-09-02	11.540	11.680	11.420	11.450	11.419	2,748,417
2024-08-30	11.400	11.700	11.350	11.540	11.509	2,487,503
2024-08-29	11.100	11.440	11.100	11.400	11.370	2,312,893
2024-08-28	11.020	11.270	10.960	11.180	11.150	1,408,391
2024-08-27	11.250	11.250	11.010	11.020	10.991	1,141,500
2024-08-26	11.060	11.290	11.050	11.250	11.220	1,647,400
2024-08-23	11.000	11.110	10.820	11.090	11.060	2,096,300
2024-08-22	11.200	11.250	10.970	11.000	10.971	1,846,700
2024-08-21	11.250	11.330	11.130	11.210	11.180	1,426,700
2024-08-20	11.390	11.450	11.170	11.240	11.210	2,517,800
2024-08-19	11.380	11.620	11.320	11.400	11.370	2,132,300
2024-08-16	11.660	11.730	11.290	11.340	11.310	3,138,015
2024-08-15	11.500	11.740	11.430	11.670	11.639	1,943,300
2024-08-14	11.630	11.690	11.520	11.520	11.489	1,224,700
2024-08-13	11.480	11.710	11.480	11.650	11.619	1,556,100
2024-08-12	11.570	11.620	11.450	11.530	11.499	1,532,900
2024-08-09	11.700	11.840	11.580	11.580	11.549	1,566,800
2024-08-08	11.830	11.830	11.520	11.680	11.649	1,824,099
2024-08-07	11.900	11.980	11.770	11.850	11.818	2,225,700
2024-08-06	11.810	11.950	11.680	11.920	11.888	2,643,600
2024-08-05	11.860	12.130	11.650	11.700	11.669	3,175,200
2024-08-02	12.030	12.160	11.940	11.960	11.928	2,447,200
2024-08-01	12.300	12.380	12.060	12.090	12.058	3,992,700
2024-07-31	11.810	12.310	11.800	12.240	12.207	3,742,379

← NewerPage 9 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.