Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.200	16.360	15.910	15.930	15.022	7,516,379
2024-01-18	15.550	16.360	15.530	16.320	15.390	12,822,228
2024-01-17	16.500	16.510	15.750	15.750	14.852	8,623,129
2024-01-16	16.730	16.780	16.300	16.570	15.626	7,491,277
2024-01-15	17.170	17.200	16.680	16.720	15.767	9,519,928
2024-01-12	17.240	17.770	17.190	17.300	16.314	10,709,209
2024-01-11	17.090	17.500	16.750	17.320	16.333	12,313,708
2024-01-10	17.660	17.660	16.940	17.010	16.040	10,896,614
2024-01-09	17.770	18.100	17.430	17.600	16.597	6,722,112
2024-01-08	18.140	18.140	17.660	17.670	16.663	8,826,738
2024-01-05	18.630	18.820	18.080	18.200	17.163	8,002,864
2024-01-04	18.760	18.990	18.500	18.620	17.559	8,741,968
2024-01-03	19.450	19.480	18.630	18.800	17.728	14,363,469
2024-01-02	19.800	20.140	19.400	19.470	18.360	14,282,838
2023-12-29	19.660	20.060	19.420	19.730	18.605	17,250,660
2023-12-28	19.270	19.980	19.170	19.720	18.596	17,764,078
2023-12-27	19.610	19.790	18.670	19.280	18.181	22,835,554
2023-12-26	20.660	21.090	19.340	19.710	18.587	38,011,693
2023-12-25	18.530	20.150	18.530	20.150	19.001	13,891,237
2023-12-22	18.480	18.830	18.000	18.320	17.276	10,294,897
2023-12-21	18.110	18.440	17.920	18.220	17.181	10,397,461
2023-12-20	19.010	19.120	18.210	18.250	17.210	10,446,291
2023-12-19	19.100	19.270	18.830	19.010	17.926	5,359,800
2023-12-18	19.200	19.470	18.950	19.120	18.030	5,539,139
2023-12-15	19.810	19.820	19.200	19.280	18.181	9,036,714
2023-12-14	19.510	20.050	19.480	19.640	18.521	6,410,648
2023-12-13	19.800	20.040	19.560	19.560	18.445	6,811,275
2023-12-12	20.050	20.260	19.890	19.990	18.851	5,923,117
2023-12-11	19.810	20.240	19.450	20.130	18.983	9,186,791
2023-12-08	19.890	20.500	19.860	19.900	18.766	11,963,050
2023-12-07	20.200	20.420	19.970	20.040	18.898	7,250,075
2023-12-06	19.960	20.520	19.870	20.030	18.888	5,752,717
2023-12-05	20.190	20.440	19.960	19.960	18.822	6,797,877
2023-12-04	20.470	20.590	20.230	20.260	19.105	7,775,102
2023-12-01	20.700	20.800	20.200	20.550	19.379	9,165,210
2023-11-30	21.200	21.340	20.460	20.720	19.539	10,300,387
2023-11-29	21.500	21.610	21.130	21.200	19.992	7,397,628
2023-11-28	21.600	21.920	21.350	21.550	20.322	7,782,057
2023-11-27	21.900	21.980	21.310	21.690	20.454	6,790,204
2023-11-24	22.610	22.800	21.650	21.780	20.539	10,841,972
2023-11-23	21.450	22.660	21.220	22.520	21.236	21,137,957
2023-11-22	22.080	22.080	21.280	21.300	20.086	11,710,053
2023-11-21	22.900	22.970	22.000	22.080	20.821	15,805,843
2023-11-20	22.720	23.350	22.160	23.040	21.727	18,834,209
2023-11-17	22.350	23.200	22.180	22.800	21.500	15,231,036
2023-11-16	22.600	22.990	22.200	22.650	21.359	20,602,595
2023-11-15	21.980	22.610	21.860	22.440	21.161	17,223,116
2023-11-14	22.220	22.270	21.680	21.940	20.689	13,803,774
2023-11-13	22.240	22.700	21.890	22.350	21.076	17,221,782
2023-11-10	21.680	22.300	21.320	21.910	20.661	16,382,044
2023-11-09	22.200	22.360	21.400	21.770	20.529	19,327,871
2023-11-08	22.500	22.950	21.400	22.260	20.991	47,590,838
2023-11-07	22.700	22.960	21.820	22.960	21.651	75,358,873
2023-11-06	19.320	20.870	19.320	20.870	19.680	26,775,707
2023-11-03	18.050	19.200	17.960	18.970	17.889	21,153,944
2023-11-02	18.150	18.350	17.830	17.840	16.823	7,432,541
2023-11-01	17.760	18.230	17.500	18.150	17.115	12,572,945
2023-10-31	18.030	18.040	17.340	17.680	16.672	11,293,637
2023-10-30	18.300	18.390	17.630	18.030	17.002	14,181,413
2023-10-27	18.000	18.660	17.900	18.340	17.295	12,701,753

← NewerPage 12 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.