Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.620	10.920	10.550	10.870	10.870	16,177,321
2026-07-22	10.920	10.920	10.580	10.640	10.640	22,103,970
2026-07-21	10.800	11.060	10.690	10.950	10.950	24,899,572
2026-07-20	10.760	10.950	10.250	10.800	10.800	24,127,722
2026-07-17	11.250	11.320	10.720	10.720	10.720	24,337,160
2026-07-16	11.160	11.400	11.080	11.210	11.210	16,086,942
2026-07-15	11.250	11.430	11.070	11.230	11.230	16,797,641
2026-07-14	11.120	11.290	10.890	11.230	11.230	19,492,752
2026-07-13	12.000	12.070	11.100	11.110	11.110	31,983,219
2026-07-10	11.800	12.370	11.770	12.070	12.070	25,542,264
2026-07-09	11.750	11.940	11.460	11.800	11.800	21,994,468
2026-07-08	12.310	12.400	11.830	11.850	11.850	24,067,855
2026-07-07	12.840	13.240	12.340	12.360	12.360	25,784,022
2026-07-06	13.100	13.370	12.810	12.860	12.860	35,131,470
2026-07-03	12.190	13.440	12.160	13.030	13.030	55,919,113
2026-07-02	12.100	12.700	12.100	12.220	12.220	27,625,360
2026-07-01	12.120	12.300	12.010	12.150	12.150	23,179,264
2026-06-30	11.750	12.150	11.640	12.120	12.120	27,481,117
2026-06-29	11.790	11.890	11.370	11.540	11.540	27,429,759
2026-06-26	12.360	12.390	11.780	11.790	11.790	31,310,874
2026-06-25	12.800	13.000	12.380	12.420	12.420	33,579,223
2026-06-24	13.190	13.300	12.890	12.910	12.910	22,358,687
2026-06-23	13.510	13.590	13.180	13.200	13.200	22,471,664
2026-06-22	13.880	13.960	13.090	13.490	13.490	38,784,548
2026-06-18	14.100	14.180	13.880	14.020	14.020	18,569,099
2026-06-17	14.150	14.180	13.900	14.100	13.940	17,673,296
2026-06-16	13.990	14.350	13.770	14.200	14.039	25,309,730
2026-06-15	13.750	14.010	13.750	13.920	13.762	20,908,456
2026-06-12	13.680	14.020	13.530	13.730	13.574	26,749,638
2026-06-11	13.750	13.840	13.300	13.390	13.238	25,512,124
2026-06-10	14.660	14.710	13.730	13.910	13.752	35,625,537
2026-06-09	14.790	14.880	14.340	14.800	14.632	24,504,914
2026-06-08	14.440	15.130	14.430	14.650	14.484	33,245,992
2026-06-05	14.620	15.290	14.080	14.910	14.741	43,378,561
2026-06-04	14.480	14.960	14.320	14.670	14.504	31,034,256
2026-06-03	14.660	15.120	14.450	14.590	14.424	26,854,541
2026-06-02	15.010	15.190	14.700	14.760	14.593	22,107,522
2026-06-01	14.800	15.280	14.790	14.950	14.780	23,285,880
2026-05-29	15.980	16.050	14.840	14.970	14.800	38,768,892
2026-05-28	16.330	16.390	15.440	15.950	15.769	49,739,506
2026-05-27	16.560	16.740	16.310	16.400	16.214	34,512,321
2026-05-26	17.000	17.150	16.450	16.700	16.511	42,885,992
2026-05-25	17.220	17.470	16.740	17.080	16.886	46,154,162
2026-05-22	17.210	17.280	16.540	16.890	16.698	49,105,803
2026-05-21	17.110	17.600	16.910	17.110	16.916	64,032,524
2026-05-20	17.120	17.140	16.800	16.960	16.768	38,111,039
2026-05-19	16.790	17.500	16.750	17.290	17.094	58,674,717
2026-05-18	16.650	17.090	16.640	16.790	16.600	49,989,435
2026-05-15	16.130	17.000	16.080	16.560	16.372	53,510,450
2026-05-14	16.740	16.800	16.050	16.070	15.888	29,668,814
2026-05-13	16.350	16.600	16.130	16.590	16.402	32,222,347
2026-05-12	16.620	16.800	16.270	16.450	16.263	33,580,326
2026-05-11	16.740	16.850	16.450	16.610	16.422	47,219,052
2026-05-08	16.110	16.700	15.960	16.660	16.471	55,149,067
2026-05-07	15.620	16.140	15.550	16.120	15.937	39,832,447
2026-05-06	15.550	15.740	15.470	15.530	15.354	30,764,378
2026-04-30	15.130	15.480	15.100	15.410	15.235	29,479,161
2026-04-29	15.030	15.340	14.980	15.130	14.958	37,908,645
2026-04-28	14.890	14.930	14.390	14.450	14.286	24,164,301
2026-04-27	14.650	15.140	14.410	14.990	14.820	26,534,002

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1600 CNY
2025-06-18	0.3800 CNY
2024-05-30	0.2300 CNY
2023-04-14	0.1680 CNY
2022-04-28	0.1680 CNY
2021-05-20	0.3300 CNY
2019-05-17	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.