Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.020	10.880	10.020	10.880	10.880	35,055,710
2026-10-15	10.000	10.140	9.860	9.890	9.890	16,573,657
2026-10-14	10.470	10.500	10.220	10.240	10.240	13,616,516
2026-10-13	10.610	10.660	10.280	10.530	10.530	18,697,600
2026-10-12	11.030	11.070	10.750	10.760	10.760	12,341,367
2026-10-09	10.820	11.150	10.550	11.060	11.060	17,915,779
2026-10-08	11.210	11.320	10.800	10.870	10.870	17,112,301
2026-09-30	11.200	11.340	11.100	11.200	11.200	13,019,020
2026-09-29	11.020	11.230	10.920	11.110	11.110	12,336,952
2026-09-28	11.120	11.360	11.010	11.100	11.100	11,980,325
2026-09-24	11.210	11.420	11.130	11.170	11.170	13,275,647
2026-09-23	11.300	11.330	11.120	11.220	11.220	11,450,202
2026-09-22	11.420	11.540	11.200	11.270	11.270	14,846,390
2026-09-21	11.140	11.580	11.130	11.420	11.420	22,320,874
2026-09-18	10.930	11.240	10.900	11.120	11.120	22,296,373
2026-09-17	10.430	10.800	10.390	10.760	10.760	17,595,147
2026-09-16	10.480	10.580	10.260	10.510	10.510	15,159,950
2026-09-15	10.800	10.800	10.550	10.560	10.560	9,257,380
2026-09-14	10.770	10.890	10.550	10.800	10.800	10,290,790
2026-09-11	10.800	10.850	10.580	10.710	10.710	14,475,810
2026-09-10	11.110	11.120	10.900	10.930	10.930	12,164,480
2026-09-09	11.350	11.350	11.120	11.170	11.170	10,414,317
2026-09-08	11.420	11.450	11.270	11.320	11.320	12,433,626
2026-09-07	11.230	11.540	11.200	11.420	11.420	17,264,831
2026-09-04	11.550	11.630	11.170	11.240	11.240	21,471,624
2026-09-03	11.360	11.550	11.300	11.420	11.420	19,468,196
2026-09-02	11.260	11.330	11.110	11.300	11.300	13,135,359
2026-09-01	11.450	11.500	11.290	11.360	11.360	19,525,376
2026-08-31	11.230	11.440	11.190	11.390	11.390	15,697,813
2026-08-28	11.380	11.500	11.280	11.320	11.320	15,484,058
2026-08-27	11.230	11.300	11.130	11.270	11.270	10,336,000
2026-08-26	11.260	11.420	11.220	11.250	11.250	9,202,776
2026-08-25	11.000	11.320	10.970	11.260	11.260	11,946,984
2026-08-24	11.260	11.340	10.950	11.080	11.080	10,925,256
2026-08-21	11.200	11.280	11.080	11.230	11.230	11,212,249
2026-08-20	11.330	11.330	11.120	11.230	11.230	13,415,263
2026-08-19	11.920	11.930	11.110	11.120	11.120	26,538,326
2026-08-18	11.870	12.000	11.650	11.980	11.980	16,908,755
2026-08-17	11.690	11.900	11.550	11.870	11.870	14,869,961
2026-08-14	11.830	11.840	11.530	11.670	11.670	14,324,341
2026-08-13	11.990	12.040	11.780	11.780	11.780	14,090,479
2026-08-12	11.930	12.030	11.890	11.950	11.950	10,425,301
2026-08-11	11.900	12.030	11.780	11.920	11.920	14,404,948
2026-08-10	12.010	12.080	11.860	11.900	11.900	16,438,952
2026-08-07	11.900	12.040	11.700	12.020	12.020	18,299,781
2026-08-06	12.000	12.110	11.800	11.880	11.880	20,382,921
2026-08-05	12.150	12.190	11.930	12.030	12.030	23,640,871
2026-08-04	12.030	12.190	11.910	12.060	12.060	19,332,538
2026-08-03	11.470	12.070	11.460	12.000	12.000	28,875,006
2026-07-31	11.350	11.560	11.310	11.410	11.410	23,028,322
2026-07-30	11.020	11.300	10.900	11.140	11.140	20,525,300
2026-07-29	10.770	11.140	10.710	11.090	11.090	22,376,514
2026-07-28	10.620	10.820	10.550	10.740	10.740	13,870,685
2026-07-27	10.450	10.800	10.420	10.700	10.700	17,471,793
2026-07-24	10.660	10.780	10.400	10.440	10.440	17,776,860
2026-07-23	10.620	10.920	10.550	10.870	10.870	16,177,321
2026-07-22	10.920	10.920	10.580	10.640	10.640	22,103,970
2026-07-21	10.800	11.060	10.690	10.950	10.950	24,899,572
2026-07-20	10.760	10.950	10.250	10.800	10.800	24,127,722
2026-07-17	11.250	11.320	10.720	10.720	10.720	24,337,160

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1600 CNY
2025-06-18	0.3800 CNY
2024-05-30	0.2300 CNY
2023-04-14	0.1680 CNY
2022-04-28	0.1680 CNY
2021-05-20	0.3300 CNY
2019-05-17	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.