Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	7.010	7.200	7.000	7.200	7.103	30,593,997
2026-01-16	7.060	7.250	6.960	7.110	7.014	35,534,829
2026-01-15	6.960	7.080	6.930	7.020	6.925	32,139,879
2026-01-14	7.040	7.140	6.880	7.000	6.905	42,967,116
2026-01-13	7.230	7.360	6.980	7.060	6.964	45,384,734
2026-01-12	7.110	7.230	7.070	7.200	7.103	46,169,007
2026-01-09	6.960	7.040	6.920	7.000	6.905	28,128,189
2026-01-08	6.980	7.010	6.910	6.950	6.856	28,193,867
2026-01-07	6.970	7.140	6.930	7.020	6.925	46,595,807
2026-01-06	6.650	7.290	6.630	7.010	6.915	71,978,027
2026-01-05	6.620	6.670	6.550	6.630	6.540	21,229,810
2025-12-31	6.730	6.750	6.560	6.610	6.521	24,199,286
2025-12-30	6.740	6.780	6.630	6.710	6.619	15,389,581
2025-12-29	6.750	6.850	6.700	6.740	6.649	14,858,117
2025-12-26	6.860	6.870	6.720	6.750	6.659	21,777,491
2025-12-25	6.820	6.890	6.760	6.860	6.767	16,871,920
2025-12-24	6.650	6.890	6.650	6.800	6.708	27,348,680
2025-12-23	6.690	6.720	6.630	6.670	6.580	12,549,311
2025-12-22	6.720	6.760	6.680	6.690	6.599	11,354,400
2025-12-19	6.610	6.750	6.570	6.720	6.629	15,376,842
2025-12-18	6.500	6.690	6.450	6.610	6.521	12,548,836
2025-12-17	6.440	6.560	6.350	6.550	6.461	14,069,510
2025-12-16	6.630	6.650	6.370	6.450	6.363	13,895,296
2025-12-15	6.700	6.720	6.590	6.610	6.521	16,056,501
2025-12-12	6.620	6.800	6.620	6.700	6.609	15,494,840
2025-12-11	6.850	6.860	6.650	6.650	6.560	17,887,253
2025-12-10	6.760	6.920	6.670	6.860	6.767	20,888,990
2025-12-09	6.770	6.830	6.700	6.780	6.688	13,073,100
2025-12-08	6.710	6.940	6.690	6.800	6.708	22,531,939
2025-12-05	6.590	6.750	6.550	6.720	6.629	14,500,420
2025-12-04	6.720	6.730	6.530	6.630	6.540	17,453,440
2025-12-03	6.680	6.760	6.670	6.730	6.639	20,881,660
2025-12-02	6.760	6.760	6.610	6.670	6.580	14,457,124
2025-12-01	6.670	6.760	6.660	6.730	6.639	18,113,160
2025-11-28	6.570	6.710	6.490	6.700	6.609	23,551,100
2025-11-27	6.420	6.710	6.400	6.520	6.432	29,575,156
2025-11-26	6.500	6.590	6.370	6.390	6.304	21,390,866
2025-11-25	6.280	6.610	6.240	6.550	6.461	35,191,870
2025-11-24	6.240	6.280	6.130	6.240	6.156	20,037,397
2025-11-21	6.480	6.570	6.180	6.180	6.096	30,473,561
2025-11-20	6.780	6.780	6.490	6.540	6.452	31,704,047
2025-11-19	6.910	6.970	6.670	6.700	6.609	41,362,912
2025-11-18	7.350	7.350	6.920	6.930	6.836	50,983,739
2025-11-17	7.550	7.580	7.240	7.270	7.172	67,003,844
2025-11-14	7.420	7.820	7.360	7.550	7.448	94,037,096
2025-11-13	7.150	7.820	6.920	7.560	7.458	113,828,950
2025-11-12	7.380	7.380	7.010	7.110	7.014	104,106,691
2025-11-11	7.500	7.500	7.500	7.500	7.399	54,156,651
2025-11-10	6.770	6.960	6.540	6.820	6.728	56,878,416
2025-11-07	6.530	6.630	6.500	6.600	6.511	23,716,895
2025-11-06	6.450	6.580	6.410	6.560	6.471	22,117,271
2025-11-05	6.490	6.550	6.360	6.460	6.373	20,277,513
2025-11-04	6.500	6.620	6.410	6.430	6.343	25,280,670
2025-11-03	6.360	6.450	6.300	6.410	6.323	19,259,446
2025-10-31	6.360	6.470	6.320	6.360	6.274	23,531,828
2025-10-30	6.350	6.590	6.330	6.410	6.323	31,740,546
2025-10-29	6.250	6.440	6.190	6.400	6.313	34,825,187
2025-10-28	6.300	6.400	6.250	6.290	6.205	15,933,194
2025-10-27	6.300	6.330	6.230	6.310	6.225	11,870,370
2025-10-24	6.260	6.300	6.250	6.270	6.185	10,241,582

← NewerPage 4 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.