Shanghai Xinpeng Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.950 | 6.030 | 5.870 | 5.920 | 5.697 | 14,465,510 |
| 2025-01-21 | 5.980 | 6.000 | 5.870 | 5.980 | 5.755 | 15,004,480 |
| 2025-01-20 | 5.900 | 6.040 | 5.870 | 5.950 | 5.726 | 22,554,552 |
| 2025-01-17 | 5.880 | 6.010 | 5.730 | 5.900 | 5.678 | 25,035,605 |
| 2025-01-16 | 5.860 | 6.000 | 5.800 | 5.890 | 5.669 | 24,134,070 |
| 2025-01-15 | 5.920 | 6.050 | 5.800 | 5.860 | 5.640 | 51,926,126 |
| 2025-01-14 | 5.390 | 5.920 | 5.350 | 5.920 | 5.697 | 44,883,478 |
| 2025-01-13 | 5.300 | 5.450 | 5.150 | 5.380 | 5.178 | 13,739,780 |
| 2025-01-10 | 5.560 | 5.730 | 5.370 | 5.380 | 5.178 | 16,702,859 |
| 2025-01-09 | 5.410 | 5.650 | 5.410 | 5.540 | 5.332 | 14,950,505 |
| 2025-01-08 | 5.580 | 5.590 | 5.280 | 5.460 | 5.255 | 22,117,183 |
| 2025-01-07 | 5.450 | 5.650 | 5.440 | 5.630 | 5.418 | 12,252,414 |
| 2025-01-06 | 5.340 | 5.610 | 5.240 | 5.480 | 5.274 | 18,260,832 |
| 2025-01-03 | 5.940 | 6.010 | 5.440 | 5.490 | 5.284 | 31,891,388 |
| 2025-01-02 | 6.060 | 6.220 | 5.820 | 5.910 | 5.688 | 28,435,824 |
| 2024-12-31 | 6.180 | 6.380 | 6.120 | 6.130 | 5.900 | 32,636,989 |
| 2024-12-30 | 6.180 | 6.300 | 6.030 | 6.200 | 5.967 | 22,226,244 |
| 2024-12-27 | 6.140 | 6.240 | 6.070 | 6.160 | 5.928 | 24,472,665 |
| 2024-12-26 | 5.710 | 6.200 | 5.690 | 6.140 | 5.909 | 39,493,401 |
| 2024-12-25 | 5.760 | 5.890 | 5.590 | 5.780 | 5.563 | 15,384,730 |
| 2024-12-24 | 5.620 | 5.770 | 5.620 | 5.720 | 5.505 | 7,582,782 |
| 2024-12-23 | 6.030 | 6.030 | 5.590 | 5.620 | 5.409 | 22,758,800 |
| 2024-12-20 | 5.810 | 6.140 | 5.810 | 6.040 | 5.813 | 22,797,040 |
| 2024-12-19 | 5.760 | 5.900 | 5.690 | 5.840 | 5.620 | 12,210,895 |
| 2024-12-18 | 5.780 | 5.910 | 5.710 | 5.810 | 5.592 | 12,437,250 |
| 2024-12-17 | 6.080 | 6.170 | 5.750 | 5.780 | 5.563 | 20,736,920 |
| 2024-12-16 | 6.030 | 6.270 | 6.010 | 6.070 | 5.842 | 21,291,340 |
| 2024-12-13 | 6.180 | 6.210 | 5.970 | 5.990 | 5.765 | 21,254,140 |
| 2024-12-12 | 6.160 | 6.290 | 6.110 | 6.200 | 5.967 | 19,344,824 |
| 2024-12-11 | 6.080 | 6.150 | 6.060 | 6.130 | 5.900 | 14,195,017 |
| 2024-12-10 | 6.160 | 6.280 | 6.070 | 6.130 | 5.900 | 33,837,095 |
| 2024-12-09 | 5.950 | 6.440 | 5.920 | 6.140 | 5.909 | 41,822,251 |
| 2024-12-06 | 6.000 | 6.030 | 5.880 | 5.940 | 5.717 | 19,990,840 |
| 2024-12-05 | 5.970 | 6.040 | 5.940 | 6.020 | 5.794 | 10,507,075 |
| 2024-12-04 | 6.030 | 6.130 | 5.960 | 6.010 | 5.784 | 14,908,782 |
| 2024-12-03 | 6.000 | 6.090 | 5.910 | 6.040 | 5.813 | 14,927,866 |
| 2024-12-02 | 5.900 | 6.050 | 5.900 | 6.000 | 5.774 | 17,447,398 |
| 2024-11-29 | 5.740 | 5.940 | 5.700 | 5.890 | 5.669 | 13,991,078 |
| 2024-11-28 | 5.840 | 5.890 | 5.750 | 5.760 | 5.519 | 11,451,320 |
| 2024-11-27 | 5.730 | 5.900 | 5.580 | 5.870 | 5.624 | 12,928,837 |
| 2024-11-26 | 5.820 | 5.880 | 5.730 | 5.770 | 5.528 | 8,177,771 |
| 2024-11-25 | 5.730 | 6.000 | 5.700 | 5.860 | 5.615 | 13,162,434 |
| 2024-11-22 | 5.850 | 5.940 | 5.680 | 5.690 | 5.452 | 11,590,900 |
| 2024-11-21 | 5.760 | 6.030 | 5.730 | 5.900 | 5.653 | 15,412,285 |
| 2024-11-20 | 5.720 | 5.820 | 5.660 | 5.800 | 5.557 | 11,393,075 |
| 2024-11-19 | 5.530 | 5.750 | 5.510 | 5.740 | 5.500 | 12,981,986 |
| 2024-11-18 | 5.660 | 5.700 | 5.490 | 5.530 | 5.299 | 13,848,290 |
| 2024-11-15 | 5.790 | 5.850 | 5.620 | 5.630 | 5.394 | 14,465,587 |
| 2024-11-14 | 6.050 | 6.060 | 5.800 | 5.810 | 5.567 | 16,851,620 |
| 2024-11-13 | 6.160 | 6.170 | 5.870 | 6.060 | 5.806 | 25,022,847 |
| 2024-11-12 | 6.050 | 6.450 | 6.040 | 6.240 | 5.979 | 47,872,596 |
| 2024-11-11 | 5.930 | 6.080 | 5.900 | 6.030 | 5.778 | 22,976,357 |
| 2024-11-08 | 6.150 | 6.270 | 5.950 | 5.970 | 5.720 | 29,582,905 |
| 2024-11-07 | 6.170 | 6.220 | 5.980 | 6.100 | 5.845 | 36,093,455 |
| 2024-11-06 | 6.080 | 6.130 | 5.880 | 6.020 | 5.768 | 30,982,292 |
| 2024-11-05 | 5.940 | 6.150 | 5.910 | 6.110 | 5.854 | 31,337,667 |
| 2024-11-04 | 5.860 | 6.150 | 5.850 | 5.960 | 5.711 | 28,407,571 |
| 2024-11-01 | 5.930 | 6.250 | 5.800 | 5.820 | 5.576 | 43,116,376 |
| 2024-10-31 | 5.720 | 6.090 | 5.570 | 5.930 | 5.682 | 45,084,279 |
| 2024-10-30 | 5.610 | 5.940 | 5.560 | 5.760 | 5.519 | 47,830,516 |
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.