Shanghai Xinpeng Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	5.400	5.400	5.260	5.310	5.110	9,268,300
2025-04-23	5.290	5.390	5.290	5.370	5.168	12,599,903
2025-04-22	5.240	5.280	5.180	5.260	5.062	7,953,270
2025-04-21	5.180	5.260	5.130	5.250	5.053	6,558,960
2025-04-18	5.130	5.200	5.100	5.170	4.976	7,376,300
2025-04-17	5.090	5.220	5.080	5.140	4.947	8,426,100
2025-04-16	5.230	5.250	5.040	5.130	4.937	10,267,700
2025-04-15	5.210	5.290	5.190	5.260	5.062	8,648,600
2025-04-14	5.230	5.320	5.200	5.230	5.033	11,735,080
2025-04-11	5.090	5.210	5.040	5.150	4.956	11,828,335
2025-04-10	5.130	5.230	5.090	5.090	4.899	14,912,680
2025-04-09	4.840	5.030	4.520	4.990	4.802	19,974,069
2025-04-08	5.290	5.300	4.830	4.920	4.735	29,377,420
2025-04-07	5.590	5.590	5.360	5.360	5.159	11,048,678
2025-04-03	5.980	6.090	5.890	5.950	5.726	9,332,345
2025-04-02	5.980	6.130	5.950	6.050	5.823	7,120,170
2025-04-01	6.050	6.130	6.000	6.020	5.794	8,664,980
2025-03-31	6.120	6.140	5.880	6.000	5.774	11,276,618
2025-03-28	6.250	6.290	6.140	6.150	5.919	9,289,770
2025-03-27	6.300	6.340	6.200	6.240	6.005	12,983,390
2025-03-26	6.190	6.400	6.180	6.340	6.102	16,478,600
2025-03-25	6.230	6.300	6.150	6.210	5.977	13,317,910
2025-03-24	6.560	6.590	6.090	6.270	6.034	31,317,332
2025-03-21	6.750	6.850	6.530	6.590	6.342	37,065,382
2025-03-20	6.640	6.880	6.610	6.770	6.515	27,150,560
2025-03-19	6.540	6.770	6.510	6.680	6.429	32,729,435
2025-03-18	6.480	6.560	6.380	6.530	6.285	17,258,560
2025-03-17	6.410	6.480	6.350	6.450	6.208	12,476,565
2025-03-14	6.350	6.450	6.290	6.410	6.169	15,638,620
2025-03-13	6.500	6.540	6.310	6.380	6.140	15,537,820
2025-03-12	6.470	6.590	6.450	6.530	6.285	16,264,449
2025-03-11	6.350	6.450	6.320	6.450	6.208	14,687,010
2025-03-10	6.590	6.610	6.400	6.450	6.208	15,140,120
2025-03-07	6.570	6.610	6.470	6.530	6.285	20,117,594
2025-03-06	6.570	6.640	6.540	6.570	6.323	23,135,958
2025-03-05	6.420	6.660	6.370	6.560	6.313	30,519,848
2025-03-04	6.330	6.490	6.290	6.430	6.188	18,512,100
2025-03-03	6.500	6.580	6.320	6.380	6.140	22,994,630
2025-02-28	6.840	6.870	6.470	6.490	6.246	34,645,742
2025-02-27	7.040	7.080	6.770	6.880	6.621	39,646,431
2025-02-26	6.870	7.130	6.870	7.040	6.775	59,512,342
2025-02-25	6.980	7.250	6.930	6.960	6.698	60,099,868
2025-02-24	7.000	7.160	6.850	7.090	6.823	80,828,711
2025-02-21	6.710	7.070	6.650	6.950	6.689	93,869,265
2025-02-20	6.850	6.890	6.600	6.760	6.506	94,002,929
2025-02-19	6.620	7.260	6.620	6.910	6.650	164,910,972
2025-02-18	6.310	6.790	6.190	6.790	6.535	126,423,497
2025-02-17	6.080	6.240	6.030	6.170	5.938	23,411,790
2025-02-14	6.140	6.220	6.020	6.060	5.832	29,896,132
2025-02-13	6.220	6.320	6.150	6.180	5.948	21,536,730
2025-02-12	6.220	6.360	6.200	6.230	5.996	28,000,699
2025-02-11	6.190	6.380	6.140	6.300	6.063	34,314,617
2025-02-10	6.180	6.250	6.080	6.210	5.977	21,555,540
2025-02-07	6.120	6.230	6.080	6.180	5.948	22,885,195
2025-02-06	5.860	6.170	5.850	6.120	5.890	31,725,699
2025-02-05	5.740	5.940	5.700	5.910	5.688	17,411,232
2025-01-27	5.920	5.950	5.660	5.670	5.457	14,660,298
2025-01-24	5.800	5.980	5.800	5.910	5.688	14,608,760
2025-01-23	5.990	6.020	5.840	5.840	5.620	17,782,490
2025-01-22	5.950	6.030	5.870	5.920	5.697	14,465,510

← NewerPage 7 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.