Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.270	6.370	6.160	6.270	6.185	15,632,400
2025-10-22	6.170	6.480	6.140	6.300	6.215	34,273,492
2025-10-21	6.070	6.170	6.050	6.170	6.087	10,095,856
2025-10-20	6.010	6.060	6.010	6.060	5.978	9,021,204
2025-10-17	6.170	6.170	5.950	5.960	5.879	16,209,290
2025-10-16	6.220	6.250	6.120	6.160	6.077	11,768,545
2025-10-15	6.150	6.250	6.130	6.250	6.165	13,044,032
2025-10-14	6.250	6.340	6.120	6.140	6.057	18,420,335
2025-10-13	6.200	6.270	6.010	6.240	6.156	22,734,018
2025-10-10	6.420	6.510	6.360	6.390	6.304	19,039,070
2025-10-09	6.430	6.460	6.340	6.380	6.294	23,931,201
2025-09-30	6.480	6.520	6.410	6.410	6.323	14,380,370
2025-09-29	6.450	6.550	6.330	6.520	6.432	20,594,427
2025-09-26	6.500	6.600	6.380	6.400	6.313	24,415,835
2025-09-25	6.710	6.710	6.580	6.590	6.475	17,196,105
2025-09-24	6.690	6.720	6.550	6.710	6.593	25,814,982
2025-09-23	6.640	6.890	6.380	6.770	6.652	44,856,735
2025-09-22	6.800	6.820	6.560	6.630	6.515	30,903,686
2025-09-19	6.750	6.890	6.660	6.760	6.642	51,087,709
2025-09-18	6.640	6.930	6.580	6.680	6.564	55,111,514
2025-09-17	6.560	6.680	6.510	6.600	6.485	25,783,737
2025-09-16	6.360	6.530	6.360	6.530	6.416	27,455,649
2025-09-15	6.420	6.450	6.340	6.360	6.249	20,909,784
2025-09-12	6.540	6.550	6.410	6.410	6.298	18,644,660
2025-09-11	6.490	6.540	6.350	6.530	6.416	21,640,888
2025-09-10	6.490	6.620	6.480	6.510	6.397	23,549,232
2025-09-09	6.430	6.640	6.380	6.570	6.456	36,082,459
2025-09-08	6.430	6.500	6.380	6.460	6.347	17,796,468
2025-09-05	6.360	6.440	6.280	6.440	6.328	17,814,050
2025-09-04	6.400	6.550	6.250	6.320	6.210	24,430,099
2025-09-03	6.420	6.530	6.310	6.380	6.269	21,190,952
2025-09-02	6.430	6.500	6.270	6.430	6.318	22,605,397
2025-09-01	6.400	6.530	6.360	6.460	6.347	21,070,593
2025-08-29	6.540	6.540	6.380	6.390	6.279	25,112,193
2025-08-28	6.500	6.580	6.230	6.570	6.456	39,651,211
2025-08-27	6.690	6.710	6.430	6.430	6.318	30,914,328
2025-08-26	6.650	6.730	6.570	6.700	6.583	24,256,275
2025-08-25	6.700	6.730	6.610	6.670	6.554	33,056,245
2025-08-22	6.730	6.750	6.620	6.710	6.593	31,428,205
2025-08-21	6.950	6.960	6.680	6.710	6.593	41,991,982
2025-08-20	6.800	6.950	6.780	6.950	6.829	38,591,493
2025-08-19	7.200	7.210	6.900	6.920	6.799	76,689,315
2025-08-18	6.960	7.220	6.880	7.200	7.075	103,030,958
2025-08-15	6.620	6.930	6.600	6.820	6.701	76,733,838
2025-08-14	6.980	6.980	6.600	6.730	6.613	99,637,528
2025-08-13	6.850	7.490	6.810	7.040	6.917	173,207,029
2025-08-12	6.260	6.810	6.240	6.810	6.691	60,704,398
2025-08-11	6.180	6.260	6.170	6.190	6.082	13,795,350
2025-08-08	6.090	6.250	6.080	6.180	6.072	17,668,710
2025-08-07	6.160	6.220	6.070	6.110	6.004	14,490,022
2025-08-06	6.150	6.200	6.120	6.140	6.033	17,140,750
2025-08-05	5.960	6.170	5.960	6.160	6.053	25,642,615
2025-08-04	5.910	5.980	5.870	5.980	5.876	9,374,604
2025-08-01	5.870	6.020	5.860	5.950	5.846	15,010,245
2025-07-31	5.990	6.020	5.840	5.870	5.768	15,953,940
2025-07-30	5.900	6.090	5.880	6.000	5.895	22,339,982
2025-07-29	5.880	5.940	5.850	5.900	5.797	14,986,677
2025-07-28	5.860	5.890	5.840	5.880	5.778	8,088,805
2025-07-25	5.890	5.890	5.850	5.860	5.758	7,794,712
2025-07-24	5.830	5.950	5.830	5.880	5.778	10,830,480

← NewerPage 5 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.