Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.250	13.350	13.040	13.240	12.485	10,260,583
2024-04-23	12.840	13.040	12.700	12.850	12.118	6,384,133
2024-04-22	12.600	13.070	12.530	12.860	12.127	8,448,762
2024-04-19	12.980	13.030	12.700	12.780	12.052	7,456,542
2024-04-18	12.960	13.320	12.530	13.080	12.334	13,387,949
2024-04-17	12.440	13.000	12.410	12.950	12.212	12,623,667
2024-04-16	12.700	12.870	12.220	12.240	11.542	14,349,100
2024-04-15	13.100	13.300	12.690	12.900	12.165	10,480,417
2024-04-12	13.300	13.390	13.050	13.060	12.316	7,942,251
2024-04-11	13.250	13.420	13.110	13.260	12.504	9,360,580
2024-04-10	13.750	13.760	13.270	13.340	12.580	8,556,490
2024-04-09	13.360	13.810	13.360	13.810	13.023	10,058,964
2024-04-08	13.630	13.740	13.340	13.350	12.589	9,786,490
2024-04-03	13.950	13.950	13.590	13.640	12.863	13,766,397
2024-04-02	14.390	14.480	13.910	14.110	13.306	13,674,594
2024-04-01	14.050	14.500	14.030	14.390	13.570	16,101,159
2024-03-29	13.860	14.370	13.710	14.000	13.202	8,792,528
2024-03-28	13.660	14.180	13.620	13.850	13.061	18,677,433
2024-03-27	14.840	14.840	13.650	13.660	12.881	24,922,942
2024-03-26	14.700	14.960	14.290	14.790	13.947	30,643,591
2024-03-25	15.780	15.850	14.940	14.940	14.088	28,680,792
2024-03-22	16.260	16.390	15.470	15.730	14.833	28,083,701
2024-03-21	17.000	17.000	16.220	16.340	15.409	46,021,033
2024-03-20	15.110	16.690	14.900	16.690	15.739	30,477,820
2024-03-19	15.430	15.480	15.150	15.170	14.305	8,263,502
2024-03-18	15.320	15.470	15.190	15.430	14.550	9,603,552
2024-03-15	14.950	15.190	14.780	15.180	14.315	9,911,180
2024-03-14	15.270	15.460	14.820	15.010	14.154	12,120,542
2024-03-13	15.130	15.650	14.920	15.470	14.588	16,415,216
2024-03-12	14.980	15.280	14.910	15.110	14.249	12,636,814
2024-03-11	14.550	14.910	14.550	14.910	14.060	10,530,851
2024-03-08	14.540	14.680	14.350	14.600	13.768	7,507,612
2024-03-07	15.140	15.240	14.510	14.530	13.702	10,138,826
2024-03-06	14.800	15.200	14.530	15.020	14.164	11,090,738
2024-03-05	14.930	15.150	14.690	14.840	13.994	11,021,861
2024-03-04	15.340	15.370	14.940	15.080	14.220	10,582,057
2024-03-01	15.590	15.590	15.090	15.340	14.466	9,123,914
2024-02-29	14.520	15.450	14.430	15.450	14.569	16,653,211
2024-02-28	15.770	15.870	14.680	14.700	13.862	17,698,446
2024-02-27	15.410	15.740	15.210	15.740	14.843	14,877,439
2024-02-26	15.120	15.630	15.120	15.290	14.418	13,180,410
2024-02-23	14.790	15.240	14.610	15.150	14.286	13,798,933
2024-02-22	14.710	14.870	14.520	14.770	13.928	9,790,854
2024-02-21	14.380	15.250	14.080	14.720	13.881	16,628,578
2024-02-20	14.440	14.650	13.750	14.500	13.674	15,310,978
2024-02-19	14.900	15.030	14.260	14.480	13.655	13,682,507
2024-02-08	14.190	15.190	14.070	14.600	13.768	16,668,701
2024-02-07	13.190	14.360	13.190	14.150	13.343	19,825,312
2024-02-06	11.760	13.090	11.370	13.090	12.344	15,784,598
2024-02-05	12.650	12.750	11.810	11.900	11.222	16,105,372
2024-02-02	13.500	13.630	12.360	12.890	12.155	12,131,428
2024-02-01	13.460	13.850	13.190	13.470	12.702	9,324,289
2024-01-31	13.900	14.130	13.340	13.460	12.693	11,238,597
2024-01-30	14.300	14.530	13.900	13.940	13.145	8,799,164
2024-01-29	14.680	14.820	14.280	14.300	13.485	9,293,832
2024-01-26	15.260	15.270	14.490	14.590	13.758	17,083,463
2024-01-25	15.200	15.550	14.900	15.330	14.456	10,698,594
2024-01-24	15.410	15.560	14.680	15.190	14.324	8,422,826
2024-01-23	15.130	15.460	14.900	15.320	14.447	9,557,641
2024-01-22	15.950	15.950	14.910	15.050	14.192	11,071,544

← NewerPage 11 of 21 · 1,212 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.