Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.200	12.300	11.740	11.810	11.650	133,263,179
2026-04-21	12.360	12.550	11.470	11.900	11.739	169,407,005
2026-04-20	13.010	13.070	12.320	12.510	12.341	159,588,737
2026-04-17	13.240	13.330	12.650	13.000	12.824	159,289,493
2026-04-16	12.500	13.580	12.500	13.400	13.219	189,246,883
2026-04-15	11.900	13.000	11.840	12.500	12.331	228,940,241
2026-04-14	11.120	11.840	10.800	11.840	11.680	165,739,438
2026-04-13	11.120	11.120	10.200	10.760	10.614	230,940,932
2026-04-10	9.780	10.110	9.660	10.110	9.973	71,999,775
2026-04-09	8.300	9.190	8.250	9.190	9.066	91,308,152
2026-04-08	8.290	8.430	8.160	8.350	8.237	81,281,624
2026-04-07	7.910	8.490	7.690	8.220	8.109	101,393,298
2026-04-03	7.500	8.020	7.250	7.850	7.744	97,378,132
2026-04-02	7.570	7.640	7.340	7.400	7.300	47,602,850
2026-04-01	7.360	7.770	7.300	7.600	7.497	64,689,015
2026-03-31	7.230	7.630	7.150	7.330	7.231	72,117,633
2026-03-30	7.050	7.420	7.010	7.230	7.132	86,944,275
2026-03-27	6.370	7.150	6.320	7.150	7.053	59,242,371
2026-03-26	6.740	6.780	6.450	6.500	6.412	29,661,110
2026-03-25	6.470	6.870	6.470	6.760	6.669	42,356,195
2026-03-24	6.490	6.530	6.240	6.460	6.373	35,316,763
2026-03-23	6.900	6.950	6.300	6.380	6.294	66,758,765
2026-03-20	6.640	7.300	6.550	6.910	6.817	93,519,915
2026-03-19	6.780	6.840	6.610	6.640	6.550	15,269,080
2026-03-18	6.760	6.870	6.690	6.860	6.767	12,338,792
2026-03-17	7.000	7.020	6.720	6.730	6.639	18,483,861
2026-03-16	7.030	7.070	6.910	6.950	6.856	15,886,250
2026-03-13	7.160	7.260	7.000	7.030	6.935	18,626,499
2026-03-12	7.330	7.350	7.110	7.140	7.043	25,336,813
2026-03-11	6.980	7.440	6.980	7.330	7.231	49,154,542
2026-03-10	6.910	7.020	6.900	7.010	6.915	16,388,923
2026-03-09	6.880	6.940	6.650	6.840	6.747	20,613,820
2026-03-06	6.780	7.090	6.750	6.970	6.876	17,994,466
2026-03-05	6.770	6.880	6.730	6.810	6.718	15,611,700
2026-03-04	6.580	6.720	6.550	6.620	6.530	14,132,754
2026-03-03	6.970	7.030	6.600	6.610	6.521	25,612,756
2026-03-02	7.130	7.180	6.940	6.980	6.886	24,377,569
2026-02-27	7.260	7.330	7.210	7.230	7.132	14,624,090
2026-02-26	7.210	7.320	7.170	7.300	7.201	21,628,720
2026-02-25	7.140	7.220	7.140	7.190	7.093	16,496,699
2026-02-24	7.060	7.150	7.060	7.140	7.043	12,447,320
2026-02-13	7.080	7.130	7.020	7.030	6.935	12,721,838
2026-02-12	7.050	7.230	7.050	7.100	7.004	18,983,220
2026-02-11	7.090	7.110	7.030	7.060	6.964	10,456,809
2026-02-10	7.090	7.160	7.030	7.090	6.994	12,954,810
2026-02-09	7.020	7.160	6.990	7.090	6.994	17,069,080
2026-02-06	6.930	7.070	6.880	6.950	6.856	17,387,440
2026-02-05	7.200	7.260	6.960	6.980	6.886	30,893,489
2026-02-04	6.950	7.290	6.910	7.250	7.152	42,509,495
2026-02-03	6.970	7.010	6.890	6.950	6.856	14,133,467
2026-02-02	6.920	7.090	6.850	6.860	6.767	18,432,300
2026-01-30	6.890	7.010	6.810	6.950	6.856	18,201,834
2026-01-29	7.090	7.120	6.880	6.910	6.817	26,090,700
2026-01-28	7.100	7.200	7.000	7.130	7.034	23,522,918
2026-01-27	7.110	7.180	6.880	7.150	7.053	26,766,162
2026-01-26	7.420	7.440	7.090	7.180	7.083	40,180,083
2026-01-23	7.280	7.560	7.230	7.490	7.389	40,050,753
2026-01-22	7.350	7.390	7.180	7.280	7.182	29,099,444
2026-01-21	7.060	7.320	7.030	7.280	7.182	35,470,190
2026-01-20	7.160	7.240	7.070	7.110	7.014	24,210,097

← NewerPage 3 of 21 · 1,217 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.