Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.120 | 7.210 | 7.050 | 7.090 | 7.090 | 18,953,106 |
| 2026-10-20 | 6.980 | 7.140 | 6.940 | 7.050 | 7.050 | 16,719,390 |
| 2026-10-19 | 7.010 | 7.070 | 6.810 | 7.010 | 7.010 | 18,424,301 |
| 2026-10-16 | 7.170 | 7.260 | 7.000 | 7.050 | 7.050 | 20,100,962 |
| 2026-10-15 | 7.150 | 7.270 | 7.010 | 7.030 | 7.030 | 19,275,568 |
| 2026-10-14 | 7.580 | 7.580 | 7.380 | 7.400 | 7.400 | 15,890,730 |
| 2026-10-13 | 7.490 | 7.670 | 7.260 | 7.620 | 7.620 | 27,470,600 |
| 2026-10-12 | 7.740 | 7.770 | 7.560 | 7.640 | 7.640 | 20,450,771 |
| 2026-10-09 | 7.870 | 7.890 | 7.440 | 7.810 | 7.810 | 33,301,312 |
| 2026-10-08 | 8.090 | 8.210 | 7.800 | 7.880 | 7.880 | 32,995,996 |
| 2026-09-30 | 8.350 | 8.420 | 8.080 | 8.110 | 8.110 | 33,518,141 |
| 2026-09-29 | 8.310 | 8.480 | 8.230 | 8.260 | 8.260 | 40,163,594 |
| 2026-09-28 | 8.840 | 8.850 | 8.220 | 8.260 | 8.260 | 61,205,043 |
| 2026-09-24 | 8.700 | 9.230 | 8.700 | 8.750 | 8.750 | 68,095,508 |
| 2026-09-23 | 8.800 | 9.190 | 8.800 | 8.920 | 8.920 | 78,595,406 |
| 2026-09-22 | 8.600 | 9.170 | 8.500 | 8.770 | 8.770 | 104,979,672 |
| 2026-09-21 | 8.200 | 8.570 | 8.160 | 8.500 | 8.500 | 74,075,266 |
| 2026-09-18 | 8.140 | 8.200 | 8.000 | 8.200 | 8.186 | 35,929,996 |
| 2026-09-17 | 8.190 | 8.210 | 7.960 | 8.050 | 8.036 | 35,720,701 |
| 2026-09-16 | 8.140 | 8.210 | 8.040 | 8.170 | 8.156 | 35,310,440 |
| 2026-09-15 | 8.310 | 8.370 | 8.130 | 8.150 | 8.136 | 33,696,822 |
| 2026-09-14 | 8.450 | 8.500 | 8.300 | 8.370 | 8.356 | 36,599,059 |
| 2026-09-11 | 8.650 | 8.700 | 8.270 | 8.450 | 8.436 | 46,864,040 |
| 2026-09-10 | 8.910 | 8.950 | 8.700 | 8.750 | 8.735 | 68,046,659 |
| 2026-09-09 | 9.320 | 9.510 | 9.010 | 9.080 | 9.065 | 83,824,654 |
| 2026-09-08 | 9.500 | 9.520 | 9.120 | 9.310 | 9.294 | 98,937,235 |
| 2026-09-07 | 9.840 | 9.950 | 9.410 | 9.560 | 9.544 | 113,963,267 |
| 2026-09-04 | 10.400 | 10.610 | 9.830 | 9.960 | 9.943 | 164,650,997 |
| 2026-09-03 | 9.280 | 10.100 | 9.190 | 10.100 | 10.083 | 150,479,212 |
| 2026-09-02 | 8.740 | 9.460 | 8.660 | 9.180 | 9.164 | 129,431,259 |
| 2026-09-01 | 8.700 | 9.160 | 8.620 | 8.860 | 8.845 | 152,090,745 |
| 2026-08-31 | 7.710 | 8.500 | 7.710 | 8.500 | 8.486 | 50,798,013 |
| 2026-08-28 | 7.740 | 7.840 | 7.630 | 7.730 | 7.717 | 43,960,624 |
| 2026-08-27 | 7.340 | 7.960 | 7.340 | 7.760 | 7.747 | 47,392,777 |
| 2026-08-26 | 7.460 | 7.500 | 7.320 | 7.410 | 7.397 | 24,645,291 |
| 2026-08-25 | 7.070 | 7.490 | 7.040 | 7.470 | 7.457 | 30,780,588 |
| 2026-08-24 | 7.150 | 7.260 | 7.010 | 7.160 | 7.148 | 17,819,634 |
| 2026-08-21 | 7.050 | 7.180 | 6.950 | 7.160 | 7.148 | 17,115,338 |
| 2026-08-20 | 7.060 | 7.150 | 7.020 | 7.100 | 7.088 | 16,574,369 |
| 2026-08-19 | 7.250 | 7.260 | 6.990 | 7.030 | 7.018 | 28,273,731 |
| 2026-08-18 | 7.450 | 7.490 | 7.250 | 7.330 | 7.318 | 21,869,131 |
| 2026-08-17 | 7.370 | 7.470 | 7.250 | 7.470 | 7.457 | 20,793,100 |
| 2026-08-14 | 7.500 | 7.550 | 7.310 | 7.400 | 7.387 | 28,997,374 |
| 2026-08-13 | 7.570 | 7.630 | 7.450 | 7.480 | 7.467 | 36,887,365 |
| 2026-08-12 | 7.240 | 7.800 | 7.240 | 7.560 | 7.547 | 60,020,844 |
| 2026-08-11 | 7.200 | 7.260 | 7.170 | 7.220 | 7.208 | 21,462,714 |
| 2026-08-10 | 7.150 | 7.280 | 7.100 | 7.260 | 7.248 | 34,461,855 |
| 2026-08-07 | 7.080 | 7.250 | 6.950 | 7.210 | 7.198 | 51,437,939 |
| 2026-08-06 | 6.900 | 7.250 | 6.860 | 7.060 | 7.048 | 55,332,860 |
| 2026-08-05 | 6.810 | 6.980 | 6.770 | 6.920 | 6.908 | 24,991,898 |
| 2026-08-04 | 6.770 | 6.890 | 6.770 | 6.810 | 6.798 | 28,063,215 |
| 2026-08-03 | 6.540 | 6.750 | 6.500 | 6.740 | 6.729 | 27,333,821 |
| 2026-07-31 | 6.500 | 6.680 | 6.500 | 6.520 | 6.509 | 24,919,591 |
| 2026-07-30 | 6.520 | 6.600 | 6.360 | 6.400 | 6.389 | 22,692,600 |
| 2026-07-29 | 6.470 | 6.610 | 6.390 | 6.570 | 6.559 | 28,346,324 |
| 2026-07-28 | 6.400 | 6.570 | 6.390 | 6.430 | 6.419 | 22,716,900 |
| 2026-07-27 | 6.250 | 6.470 | 6.240 | 6.470 | 6.459 | 23,865,841 |
| 2026-07-24 | 6.300 | 6.430 | 6.240 | 6.290 | 6.279 | 21,289,282 |
| 2026-07-23 | 6.190 | 6.500 | 6.170 | 6.460 | 6.449 | 33,298,629 |
| 2026-07-22 | 6.230 | 6.390 | 6.150 | 6.190 | 6.179 | 30,597,617 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0140 CNY |
| 2026-05-29 | 0.1160 CNY |
| 2025-09-26 | 0.0260 CNY |
| 2025-06-10 | 0.1160 CNY |
| 2024-11-29 | 0.0260 CNY |
| 2024-06-26 | 0.1300 CNY |
| 2023-05-30 | 0.1300 CNY |
| 2022-05-27 | 0.1300 CNY |
| 2021-05-27 | 0.1300 CNY |
| 2020-05-27 | 0.1300 CNY |
| 2019-06-12 | 0.1120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.