Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.040	10.040	9.580	9.580	9.198	12,732,688
2024-07-22	10.080	10.210	9.960	9.990	9.592	8,349,107
2024-07-19	10.090	10.230	10.030	10.120	9.717	7,670,080
2024-07-18	10.110	10.160	9.990	10.090	9.688	8,112,620
2024-07-17	10.260	10.320	10.130	10.180	9.775	6,513,752
2024-07-16	10.260	10.400	10.200	10.260	9.851	6,548,077
2024-07-15	10.450	10.580	10.310	10.330	9.919	8,512,460
2024-07-12	10.600	10.640	10.460	10.540	10.120	11,142,880
2024-07-11	10.590	10.780	10.530	10.690	10.264	12,687,666
2024-07-10	10.160	10.580	10.110	10.370	9.957	16,649,429
2024-07-09	9.860	10.170	9.750	10.120	9.717	15,978,170
2024-07-08	10.340	10.360	9.830	9.860	9.467	17,929,516
2024-07-05	10.820	10.820	10.820	10.820	10.389	0
2024-07-04	10.570	11.200	10.560	10.820	10.389	24,759,285
2024-07-03	10.470	11.170	10.400	10.560	10.139	25,452,125
2024-07-02	10.560	10.610	10.250	10.310	9.899	10,462,847
2024-07-01	10.530	10.630	10.230	10.520	10.101	10,791,258
2024-06-28	10.660	10.860	10.530	10.560	10.139	9,060,965
2024-06-27	11.100	11.150	10.660	10.660	10.235	11,026,254
2024-06-26	10.780	11.190	10.600	11.190	10.744	10,621,666
2024-06-25	10.840	10.980	10.680	10.770	10.341	9,795,339
2024-06-24	11.200	11.200	10.780	10.810	10.379	9,983,766
2024-06-21	11.200	11.540	11.170	11.230	10.783	9,377,507
2024-06-20	11.700	11.920	11.320	11.330	10.879	14,380,268
2024-06-19	12.250	12.330	11.820	11.840	11.368	10,690,570
2024-06-18	12.250	12.430	12.210	12.280	11.791	10,099,953
2024-06-17	12.020	12.340	11.960	12.240	11.753	11,465,535
2024-06-14	12.050	12.250	11.850	12.210	11.724	21,495,755
2024-06-13	12.430	12.570	12.350	12.560	12.060	15,507,694
2024-06-12	12.430	12.450	12.260	12.430	11.935	10,211,481
2024-06-11	12.430	12.430	12.030	12.240	11.753	7,131,219
2024-06-07	12.440	12.540	12.170	12.320	11.829	5,651,815
2024-06-06	12.820	12.880	12.320	12.360	11.868	7,448,969
2024-06-05	12.710	12.930	12.640	12.640	12.137	5,519,263
2024-06-04	12.820	12.860	12.600	12.760	12.252	5,306,183
2024-06-03	13.000	13.050	12.740	12.820	12.309	6,650,026
2024-05-31	12.790	13.060	12.750	12.900	12.386	6,774,378
2024-05-30	12.650	12.850	12.550	12.740	12.233	5,224,818
2024-05-29	12.650	12.930	12.570	12.860	12.127	5,474,420
2024-05-28	12.810	12.890	12.630	12.780	12.052	5,102,497
2024-05-27	12.990	13.040	12.430	12.800	12.070	9,040,161
2024-05-24	13.070	13.090	12.830	12.890	12.155	6,630,260
2024-05-23	13.350	13.350	12.920	12.950	12.212	8,181,749
2024-05-22	13.330	13.480	13.290	13.400	12.636	5,262,161
2024-05-21	13.550	13.550	13.250	13.350	12.589	6,799,474
2024-05-20	13.740	13.800	13.510	13.550	12.778	7,106,255
2024-05-17	13.510	13.640	13.340	13.590	12.815	4,994,598
2024-05-16	13.450	13.720	13.420	13.440	12.674	6,808,580
2024-05-15	13.850	13.850	13.500	13.530	12.759	9,200,908
2024-05-14	14.100	14.100	13.810	13.850	13.061	6,931,064
2024-05-13	13.980	14.120	13.650	13.920	13.127	10,539,292
2024-05-10	14.360	14.440	13.920	13.990	13.193	12,344,994
2024-05-09	14.100	14.650	14.100	14.380	13.560	19,499,234
2024-05-08	14.240	14.260	13.770	13.770	12.985	10,298,792
2024-05-07	14.180	14.400	13.990	14.200	13.391	9,724,767
2024-05-06	13.900	14.250	13.900	14.140	13.334	14,317,870
2024-04-30	14.070	14.100	13.660	13.750	12.966	10,828,904
2024-04-29	14.000	14.150	13.780	13.870	13.079	15,472,181
2024-04-26	13.150	13.690	13.150	13.630	12.853	12,226,470
2024-04-25	13.110	13.530	13.110	13.340	12.580	9,761,350

← NewerPage 10 of 21 · 1,215 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.