Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.940 | 5.940 | 5.830 | 5.850 | 5.748 | 14,023,980 |
| 2025-07-22 | 5.880 | 6.050 | 5.840 | 5.940 | 5.837 | 25,630,825 |
| 2025-07-21 | 5.810 | 5.890 | 5.800 | 5.880 | 5.778 | 12,352,865 |
| 2025-07-18 | 5.880 | 5.900 | 5.780 | 5.820 | 5.719 | 20,201,300 |
| 2025-07-17 | 5.900 | 5.930 | 5.850 | 5.880 | 5.778 | 12,432,570 |
| 2025-07-16 | 5.840 | 5.940 | 5.830 | 5.900 | 5.797 | 12,246,770 |
| 2025-07-15 | 5.870 | 5.890 | 5.790 | 5.850 | 5.748 | 9,559,884 |
| 2025-07-14 | 5.850 | 5.900 | 5.830 | 5.870 | 5.768 | 8,938,800 |
| 2025-07-11 | 5.850 | 5.910 | 5.790 | 5.870 | 5.768 | 13,558,340 |
| 2025-07-10 | 5.800 | 5.920 | 5.780 | 5.870 | 5.768 | 14,033,220 |
| 2025-07-09 | 5.830 | 5.960 | 5.810 | 5.820 | 5.719 | 13,927,907 |
| 2025-07-08 | 5.800 | 5.890 | 5.750 | 5.850 | 5.748 | 22,734,215 |
| 2025-07-07 | 5.720 | 6.060 | 5.660 | 5.840 | 5.738 | 28,925,482 |
| 2025-07-04 | 5.840 | 5.850 | 5.700 | 5.700 | 5.601 | 16,391,570 |
| 2025-07-03 | 5.730 | 5.940 | 5.680 | 5.830 | 5.728 | 19,151,720 |
| 2025-07-02 | 5.700 | 5.730 | 5.670 | 5.730 | 5.630 | 8,295,980 |
| 2025-07-01 | 5.800 | 5.810 | 5.680 | 5.720 | 5.620 | 14,247,300 |
| 2025-06-30 | 5.640 | 5.820 | 5.630 | 5.820 | 5.719 | 18,462,387 |
| 2025-06-27 | 5.670 | 5.690 | 5.620 | 5.640 | 5.542 | 8,516,300 |
| 2025-06-26 | 5.670 | 5.780 | 5.630 | 5.640 | 5.542 | 12,334,200 |
| 2025-06-25 | 5.690 | 5.720 | 5.620 | 5.670 | 5.571 | 14,326,764 |
| 2025-06-24 | 5.530 | 5.750 | 5.520 | 5.700 | 5.601 | 21,207,024 |
| 2025-06-23 | 5.390 | 5.500 | 5.330 | 5.480 | 5.385 | 5,822,100 |
| 2025-06-20 | 5.390 | 5.450 | 5.350 | 5.380 | 5.286 | 4,935,972 |
| 2025-06-19 | 5.470 | 5.580 | 5.380 | 5.400 | 5.306 | 8,598,716 |
| 2025-06-18 | 5.530 | 5.540 | 5.440 | 5.500 | 5.404 | 6,860,915 |
| 2025-06-17 | 5.500 | 5.550 | 5.440 | 5.550 | 5.453 | 8,163,523 |
| 2025-06-16 | 5.500 | 5.540 | 5.450 | 5.500 | 5.404 | 8,225,080 |
| 2025-06-13 | 5.670 | 5.680 | 5.500 | 5.510 | 5.414 | 11,680,580 |
| 2025-06-12 | 5.630 | 5.670 | 5.580 | 5.650 | 5.552 | 11,265,940 |
| 2025-06-11 | 5.530 | 5.710 | 5.510 | 5.650 | 5.552 | 14,834,045 |
| 2025-06-10 | 5.560 | 5.650 | 5.450 | 5.530 | 5.434 | 12,303,985 |
| 2025-06-09 | 5.640 | 5.670 | 5.580 | 5.650 | 5.438 | 11,413,460 |
| 2025-06-06 | 5.600 | 5.670 | 5.540 | 5.660 | 5.447 | 9,072,020 |
| 2025-06-05 | 5.580 | 5.610 | 5.530 | 5.600 | 5.389 | 6,273,940 |
| 2025-06-04 | 5.520 | 5.580 | 5.510 | 5.570 | 5.361 | 5,374,500 |
| 2025-06-03 | 5.490 | 5.540 | 5.450 | 5.510 | 5.303 | 6,330,269 |
| 2025-05-30 | 5.650 | 5.680 | 5.460 | 5.480 | 5.274 | 13,347,240 |
| 2025-05-29 | 5.570 | 5.730 | 5.520 | 5.660 | 5.447 | 12,972,215 |
| 2025-05-28 | 5.580 | 5.630 | 5.510 | 5.530 | 5.322 | 6,282,230 |
| 2025-05-27 | 5.590 | 5.600 | 5.480 | 5.560 | 5.351 | 8,543,019 |
| 2025-05-26 | 5.560 | 5.660 | 5.530 | 5.590 | 5.380 | 8,101,250 |
| 2025-05-23 | 5.680 | 5.680 | 5.540 | 5.550 | 5.341 | 8,552,400 |
| 2025-05-22 | 5.650 | 5.730 | 5.590 | 5.610 | 5.399 | 7,190,800 |
| 2025-05-21 | 5.720 | 5.730 | 5.630 | 5.700 | 5.486 | 8,586,365 |
| 2025-05-20 | 5.690 | 5.760 | 5.660 | 5.740 | 5.524 | 6,707,910 |
| 2025-05-19 | 5.720 | 5.740 | 5.610 | 5.710 | 5.495 | 7,542,310 |
| 2025-05-16 | 5.580 | 5.750 | 5.560 | 5.690 | 5.476 | 11,180,450 |
| 2025-05-15 | 5.640 | 5.650 | 5.540 | 5.600 | 5.389 | 8,974,830 |
| 2025-05-14 | 5.680 | 5.680 | 5.580 | 5.640 | 5.428 | 8,052,275 |
| 2025-05-13 | 5.730 | 5.780 | 5.650 | 5.660 | 5.447 | 12,173,900 |
| 2025-05-12 | 5.670 | 5.710 | 5.620 | 5.670 | 5.457 | 8,471,500 |
| 2025-05-09 | 5.660 | 5.680 | 5.560 | 5.610 | 5.399 | 9,593,430 |
| 2025-05-08 | 5.540 | 5.670 | 5.540 | 5.660 | 5.447 | 8,899,984 |
| 2025-05-07 | 5.650 | 5.690 | 5.520 | 5.560 | 5.351 | 11,596,870 |
| 2025-05-06 | 5.560 | 5.610 | 5.480 | 5.600 | 5.389 | 11,759,360 |
| 2025-04-30 | 5.340 | 5.520 | 5.320 | 5.460 | 5.255 | 11,684,620 |
| 2025-04-29 | 5.210 | 5.370 | 5.200 | 5.330 | 5.130 | 9,341,682 |
| 2025-04-28 | 5.360 | 5.380 | 5.150 | 5.210 | 5.014 | 14,325,620 |
| 2025-04-25 | 5.310 | 5.440 | 5.310 | 5.390 | 5.187 | 10,346,010 |
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.