Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.270	6.310	5.860	6.290	6.279	38,416,483
2026-07-20	6.560	6.780	6.140	6.250	6.239	41,713,048
2026-07-17	6.960	6.990	6.520	6.530	6.519	32,464,808
2026-07-16	6.960	7.190	6.880	6.980	6.968	27,506,680
2026-07-15	7.130	7.250	7.020	7.020	7.008	24,570,420
2026-07-14	7.090	7.150	6.890	7.130	7.118	32,868,567
2026-07-13	7.620	7.800	6.990	7.010	6.998	58,034,613
2026-07-10	7.280	7.720	7.230	7.340	7.328	29,676,192
2026-07-09	7.070	7.350	6.880	7.310	7.298	29,511,070
2026-07-08	7.270	7.270	6.950	7.120	7.108	27,807,904
2026-07-07	7.610	7.690	7.250	7.270	7.258	32,068,974
2026-07-06	7.780	7.920	7.600	7.630	7.617	32,476,988
2026-07-03	7.570	7.850	7.410	7.700	7.687	32,411,675
2026-07-02	7.500	7.870	7.440	7.500	7.487	29,780,780
2026-07-01	7.340	7.590	7.330	7.510	7.497	23,347,080
2026-06-30	7.180	7.380	7.080	7.340	7.328	24,575,294
2026-06-29	7.340	7.420	7.080	7.220	7.208	27,768,659
2026-06-26	7.560	7.640	7.320	7.330	7.318	30,657,400
2026-06-25	7.880	7.920	7.570	7.680	7.667	30,463,616
2026-06-24	7.780	7.910	7.680	7.850	7.837	33,390,839
2026-06-23	8.230	8.310	7.750	7.800	7.787	49,794,387
2026-06-22	7.960	7.980	7.660	7.900	7.887	28,320,551
2026-06-18	8.000	8.070	7.910	7.930	7.917	19,560,914
2026-06-17	8.100	8.190	7.980	8.050	8.036	20,334,547
2026-06-16	8.070	8.220	7.880	8.100	8.086	27,179,450
2026-06-15	7.960	8.070	7.800	8.070	8.056	30,522,874
2026-06-12	7.880	7.990	7.730	7.740	7.727	28,921,687
2026-06-11	7.920	8.140	7.650	7.730	7.717	40,865,375
2026-06-10	8.030	8.130	7.770	8.010	7.996	45,561,412
2026-06-09	8.170	8.380	7.890	8.300	8.286	48,113,332
2026-06-08	8.420	8.530	7.870	8.000	7.986	52,766,919
2026-06-05	8.940	8.970	8.560	8.580	8.565	58,808,771
2026-06-04	9.270	9.420	8.900	9.020	9.005	59,177,308
2026-06-03	9.510	9.750	9.220	9.320	9.304	74,162,449
2026-06-02	10.500	10.660	9.600	9.760	9.743	114,383,773
2026-06-01	10.180	10.490	9.920	10.490	10.472	86,377,530
2026-05-29	9.790	10.080	9.500	9.540	9.524	47,656,735
2026-05-28	9.700	9.890	9.560	9.790	9.658	31,324,786
2026-05-27	9.950	10.150	9.610	9.680	9.549	36,862,146
2026-05-26	10.130	10.300	9.890	9.980	9.845	36,628,117
2026-05-25	10.120	10.550	10.110	10.200	10.062	51,325,343
2026-05-22	9.690	10.540	9.540	10.150	10.013	82,462,143
2026-05-21	10.430	10.430	9.560	9.600	9.470	58,452,525
2026-05-20	10.150	10.530	10.070	10.440	10.299	46,869,564
2026-05-19	10.170	10.290	9.860	10.250	10.111	41,138,200
2026-05-18	10.100	10.350	9.870	10.190	10.052	42,106,291
2026-05-15	10.320	10.520	10.010	10.140	10.003	50,445,211
2026-05-14	10.850	10.940	10.310	10.320	10.180	50,119,137
2026-05-13	10.600	10.960	10.410	10.880	10.733	62,275,682
2026-05-12	10.860	11.250	10.550	10.700	10.555	84,410,497
2026-05-11	11.300	11.370	10.830	11.000	10.851	90,258,214
2026-05-08	10.880	11.240	10.810	11.080	10.930	103,176,807
2026-05-07	10.650	11.190	10.630	11.080	10.930	116,807,588
2026-05-06	10.500	10.680	10.390	10.610	10.466	53,047,872
2026-04-30	10.770	10.780	10.150	10.350	10.210	65,976,982
2026-04-29	10.500	11.000	10.500	10.670	10.526	62,518,667
2026-04-28	11.130	11.220	10.530	10.670	10.526	69,764,098
2026-04-27	11.100	11.260	10.880	10.960	10.812	72,628,001
2026-04-24	11.230	11.480	11.020	11.200	11.048	87,267,982
2026-04-23	11.510	11.730	11.120	11.240	11.088	116,080,725

← NewerPage 2 of 21 · 1,212 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.