Xinzhi Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.840 | 14.880 | 13.400 | 14.770 | 14.770 | 11,501,270 |
| 2026-10-22 | 14.030 | 14.300 | 13.940 | 14.010 | 14.010 | 4,923,555 |
| 2026-10-21 | 13.970 | 14.170 | 13.890 | 14.010 | 14.010 | 4,501,824 |
| 2026-10-20 | 13.920 | 14.130 | 13.830 | 13.990 | 13.990 | 5,294,351 |
| 2026-10-19 | 13.560 | 14.200 | 13.560 | 14.070 | 14.070 | 4,409,926 |
| 2026-10-16 | 13.540 | 14.080 | 13.500 | 13.780 | 13.780 | 5,799,959 |
| 2026-10-15 | 13.590 | 13.690 | 13.380 | 13.400 | 13.400 | 3,626,388 |
| 2026-10-14 | 14.130 | 14.250 | 13.830 | 13.850 | 13.850 | 5,058,900 |
| 2026-10-13 | 14.000 | 14.800 | 13.620 | 14.310 | 14.310 | 6,647,375 |
| 2026-10-12 | 14.330 | 14.380 | 14.020 | 14.090 | 14.090 | 3,068,551 |
| 2026-10-09 | 14.050 | 14.400 | 13.660 | 14.370 | 14.370 | 4,521,722 |
| 2026-10-08 | 14.310 | 14.480 | 13.970 | 14.120 | 14.120 | 3,856,894 |
| 2026-09-30 | 14.550 | 14.590 | 14.270 | 14.310 | 14.310 | 2,801,905 |
| 2026-09-29 | 14.530 | 14.580 | 14.250 | 14.320 | 14.320 | 3,203,295 |
| 2026-09-28 | 14.660 | 14.830 | 14.300 | 14.350 | 14.350 | 4,195,020 |
Page 1 of 1 · 15 trading days
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.