Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.520 | 4.620 | 4.460 | 4.600 | 4.407 | 3,175,390 |
| 2024-07-25 | 4.460 | 4.540 | 4.430 | 4.500 | 4.312 | 2,274,144 |
| 2024-07-24 | 4.560 | 4.590 | 4.460 | 4.480 | 4.293 | 3,654,600 |
| 2024-07-23 | 4.630 | 4.660 | 4.560 | 4.560 | 4.369 | 3,446,425 |
| 2024-07-22 | 4.630 | 4.660 | 4.610 | 4.640 | 4.446 | 1,931,795 |
| 2024-07-19 | 4.600 | 4.670 | 4.580 | 4.650 | 4.455 | 2,338,930 |
| 2024-07-18 | 4.610 | 4.640 | 4.530 | 4.630 | 4.436 | 4,180,671 |
| 2024-07-17 | 4.720 | 4.720 | 4.640 | 4.640 | 4.446 | 3,411,500 |
| 2024-07-16 | 4.710 | 4.750 | 4.670 | 4.720 | 4.522 | 2,888,450 |
| 2024-07-15 | 4.830 | 4.830 | 4.720 | 4.730 | 4.532 | 3,158,300 |
| 2024-07-12 | 4.800 | 4.840 | 4.780 | 4.830 | 4.628 | 4,222,271 |
| 2024-07-11 | 4.770 | 4.830 | 4.760 | 4.820 | 4.618 | 4,964,600 |
| 2024-07-10 | 4.720 | 4.750 | 4.680 | 4.710 | 4.513 | 4,329,860 |
| 2024-07-09 | 4.610 | 4.740 | 4.560 | 4.700 | 4.503 | 5,837,204 |
| 2024-07-08 | 4.740 | 4.840 | 4.650 | 4.660 | 4.465 | 5,671,755 |
| 2024-07-05 | 4.680 | 4.840 | 4.590 | 4.770 | 4.570 | 7,585,907 |
| 2024-07-04 | 4.860 | 4.990 | 4.730 | 4.730 | 4.532 | 9,994,488 |
| 2024-07-03 | 5.070 | 5.080 | 4.800 | 4.800 | 4.599 | 13,444,897 |
| 2024-07-02 | 4.780 | 4.780 | 4.720 | 4.740 | 4.542 | 2,963,200 |
| 2024-07-01 | 4.670 | 4.750 | 4.640 | 4.740 | 4.542 | 3,228,482 |
| 2024-06-28 | 4.610 | 4.720 | 4.610 | 4.680 | 4.484 | 3,243,530 |
| 2024-06-27 | 4.720 | 4.760 | 4.640 | 4.640 | 4.446 | 4,168,467 |
| 2024-06-26 | 4.680 | 4.730 | 4.600 | 4.720 | 4.522 | 3,989,008 |
| 2024-06-25 | 4.690 | 4.790 | 4.690 | 4.750 | 4.427 | 3,774,832 |
| 2024-06-24 | 4.790 | 4.820 | 4.680 | 4.700 | 4.380 | 5,358,230 |
| 2024-06-21 | 4.800 | 4.860 | 4.780 | 4.830 | 4.501 | 2,630,857 |
| 2024-06-20 | 4.900 | 4.930 | 4.810 | 4.810 | 4.483 | 4,810,860 |
| 2024-06-19 | 4.980 | 4.980 | 4.910 | 4.930 | 4.594 | 3,888,632 |
| 2024-06-18 | 4.860 | 4.980 | 4.860 | 4.940 | 4.604 | 5,684,715 |
| 2024-06-17 | 4.860 | 4.910 | 4.830 | 4.860 | 4.529 | 3,703,785 |
| 2024-06-14 | 4.850 | 4.880 | 4.790 | 4.860 | 4.529 | 4,490,762 |
| 2024-06-13 | 4.900 | 4.930 | 4.850 | 4.860 | 4.529 | 4,643,090 |
| 2024-06-12 | 4.880 | 4.950 | 4.860 | 4.930 | 4.594 | 4,823,760 |
| 2024-06-11 | 4.820 | 5.050 | 4.740 | 4.930 | 4.594 | 7,699,136 |
| 2024-06-07 | 4.770 | 4.850 | 4.750 | 4.830 | 4.501 | 5,046,597 |
| 2024-06-06 | 4.870 | 4.920 | 4.680 | 4.740 | 4.417 | 11,215,051 |
| 2024-06-05 | 4.940 | 4.980 | 4.880 | 4.890 | 4.557 | 4,872,265 |
| 2024-06-04 | 4.960 | 5.000 | 4.900 | 4.990 | 4.650 | 5,248,857 |
| 2024-06-03 | 5.150 | 5.160 | 4.960 | 4.980 | 4.641 | 12,576,280 |
| 2024-05-31 | 5.190 | 5.210 | 5.150 | 5.180 | 4.827 | 6,256,890 |
| 2024-05-30 | 5.160 | 5.220 | 5.120 | 5.190 | 4.837 | 8,648,575 |
| 2024-05-29 | 5.120 | 5.190 | 5.110 | 5.140 | 4.790 | 7,525,001 |
| 2024-05-28 | 5.220 | 5.240 | 5.120 | 5.130 | 4.781 | 11,477,123 |
| 2024-05-27 | 5.220 | 5.280 | 5.170 | 5.250 | 4.893 | 12,892,657 |
| 2024-05-24 | 5.280 | 5.410 | 5.250 | 5.280 | 4.921 | 23,729,942 |
| 2024-05-23 | 5.340 | 5.830 | 5.210 | 5.520 | 5.144 | 29,479,684 |
| 2024-05-22 | 5.320 | 5.350 | 5.290 | 5.350 | 4.986 | 11,945,107 |
| 2024-05-21 | 5.270 | 5.410 | 5.210 | 5.350 | 4.986 | 18,923,050 |
| 2024-05-20 | 5.280 | 5.340 | 5.250 | 5.280 | 4.921 | 13,549,996 |
| 2024-05-17 | 5.210 | 5.300 | 5.170 | 5.300 | 4.939 | 13,216,823 |
| 2024-05-16 | 5.240 | 5.310 | 5.180 | 5.220 | 4.865 | 16,990,895 |
| 2024-05-15 | 5.380 | 5.480 | 5.240 | 5.260 | 4.902 | 24,004,851 |
| 2024-05-14 | 5.270 | 5.350 | 5.250 | 5.340 | 4.976 | 17,447,828 |
| 2024-05-13 | 5.350 | 5.350 | 5.220 | 5.250 | 4.893 | 23,375,515 |
| 2024-05-10 | 5.410 | 5.550 | 5.320 | 5.410 | 5.042 | 38,734,338 |
| 2024-05-09 | 5.520 | 5.530 | 5.370 | 5.410 | 5.042 | 77,666,785 |
| 2024-05-08 | 5.120 | 5.650 | 5.100 | 5.650 | 5.265 | 95,034,087 |
| 2024-05-07 | 5.160 | 5.160 | 5.110 | 5.140 | 4.790 | 5,863,700 |
| 2024-05-06 | 5.090 | 5.170 | 5.090 | 5.160 | 4.809 | 8,824,167 |
| 2024-04-30 | 5.030 | 5.070 | 4.990 | 5.030 | 4.688 | 7,228,002 |
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.