Xinzhi Motor Co Ltd historical data

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

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
2026-09-24	14.930	15.100	14.710	14.720	14.720	2,927,000
2026-09-23	15.030	15.040	14.840	14.880	14.880	2,021,890
2026-09-22	15.230	15.260	14.870	14.940	14.940	2,806,000
2026-09-21	14.860	15.270	14.860	15.000	15.000	3,551,200
2026-09-18	14.730	14.900	14.650	14.860	14.860	3,553,416
2026-09-17	14.290	14.690	14.180	14.590	14.590	4,368,991
2026-09-16	14.190	14.340	13.990	14.300	14.300	3,253,183
2026-09-15	14.500	14.550	14.150	14.170	14.170	2,836,116
2026-09-14	14.440	14.730	14.380	14.480	14.480	2,537,100
2026-09-11	14.750	14.790	14.310	14.450	14.450	4,975,354
2026-09-10	15.050	15.200	14.850	14.880	14.880	3,194,828
2026-09-09	15.330	15.460	15.180	15.230	15.230	2,803,093
2026-09-08	15.640	15.650	15.310	15.330	15.330	4,274,400
2026-09-07	15.200	15.960	15.160	15.600	15.600	5,006,120
2026-09-04	15.610	15.730	15.150	15.200	15.200	3,499,900
2026-09-03	15.420	15.630	15.410	15.540	15.540	2,931,400
2026-09-02	15.550	15.550	15.210	15.390	15.390	3,027,935
2026-09-01	15.470	15.680	15.450	15.520	15.520	3,026,206
2026-08-31	15.220	15.550	15.130	15.530	15.530	3,358,706
2026-08-28	15.680	15.870	15.360	15.370	15.370	5,176,800
2026-08-27	15.160	16.050	15.100	15.760	15.760	6,574,557
2026-08-26	15.170	15.420	15.080	15.190	15.190	2,775,312
2026-08-25	14.850	15.340	14.760	15.300	15.300	4,073,580
2026-08-24	15.200	15.330	14.750	14.920	14.920	3,468,100
2026-08-21	15.110	15.310	14.960	15.250	15.250	3,052,600
2026-08-20	15.270	15.380	15.030	15.230	15.230	4,302,489
2026-08-19	16.020	16.060	15.080	15.100	15.100	7,692,387
2026-08-18	16.350	16.600	15.820	16.160	16.160	9,820,646
2026-08-17	16.450	16.650	16.180	16.610	16.610	4,426,135
2026-08-14	16.550	16.600	16.190	16.320	16.320	3,125,032
2026-08-13	16.610	16.950	16.420	16.420	16.420	4,479,059
2026-08-12	16.300	16.720	16.140	16.610	16.610	4,598,726
2026-08-11	16.360	16.620	16.000	16.300	16.300	6,383,936
2026-08-10	16.320	16.640	16.070	16.380	16.380	8,661,328
2026-08-07	16.310	17.360	16.270	16.650	16.650	15,433,597
2026-08-06	16.320	16.320	15.740	15.960	15.960	7,794,993
2026-08-05	16.180	16.430	16.100	16.360	16.360	5,911,323
2026-08-04	16.200	16.300	15.920	16.160	16.160	4,784,770
2026-08-03	15.790	16.220	15.690	16.170	16.170	4,176,316
2026-07-31	15.600	15.970	15.590	15.830	15.830	5,656,957
2026-07-30	15.500	15.690	15.210	15.380	15.380	4,140,310
2026-07-29	14.960	15.890	14.960	15.590	15.590	6,257,973
2026-07-28	14.800	15.220	14.650	15.030	15.030	4,072,559
2026-07-27	14.470	14.980	14.380	14.840	14.840	4,071,000
2026-07-24	14.600	14.800	14.370	14.380	14.380	4,037,614

Page 1 of 5 · 241 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.