Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	18.130	18.220	17.550	18.090	17.059	13,628,920
2023-10-25	18.850	19.030	18.150	18.240	17.200	14,814,042
2023-10-24	18.750	19.190	18.430	18.740	17.672	9,370,368
2023-10-23	19.350	19.550	18.510	18.750	17.681	9,348,334
2023-10-20	19.850	20.020	19.300	19.440	18.332	8,818,617
2023-10-19	20.600	20.620	19.800	19.820	18.690	11,281,024
2023-10-18	20.960	20.980	20.550	20.760	19.577	7,359,492
2023-10-17	21.930	22.010	20.400	21.020	19.822	16,612,770
2023-10-16	22.610	22.690	21.760	22.010	20.755	9,377,744
2023-10-13	23.290	23.520	22.450	22.660	21.368	7,761,800
2023-10-12	23.660	23.800	23.040	23.420	22.085	7,076,268
2023-10-11	23.660	23.790	23.440	23.650	22.302	5,246,177
2023-10-10	23.700	23.730	23.250	23.550	22.208	6,174,691
2023-10-09	23.180	24.000	23.160	23.800	22.443	7,832,369
2023-09-28	23.180	23.820	23.180	23.490	22.151	6,073,555
2023-09-27	23.360	23.510	22.900	23.010	21.698	7,084,865
2023-09-26	23.590	23.990	23.310	23.390	22.057	4,795,381
2023-09-25	23.390	24.040	23.220	23.710	22.359	6,760,676
2023-09-22	23.050	23.570	22.670	23.430	22.094	6,604,832
2023-09-21	23.930	23.940	22.880	23.130	21.812	7,905,285
2023-09-20	23.310	24.100	23.300	23.930	22.566	13,280,111
2023-09-19	23.030	23.830	22.700	23.480	22.142	10,501,254
2023-09-18	22.330	23.770	22.290	23.050	21.736	9,684,717
2023-09-15	22.560	22.590	22.050	22.560	21.274	5,729,181
2023-09-14	22.670	22.760	22.210	22.360	21.085	6,361,891
2023-09-13	23.330	23.380	22.320	22.690	21.397	11,282,946
2023-09-12	24.390	24.450	23.260	23.540	22.198	16,407,031
2023-09-11	22.260	23.910	22.100	23.600	22.255	17,926,508
2023-09-08	22.120	22.560	21.810	22.260	20.991	6,766,548
2023-09-07	22.220	22.350	21.860	22.260	20.991	8,580,446
2023-09-06	21.710	22.580	21.500	22.330	21.057	12,475,137
2023-09-05	22.500	22.900	21.570	21.730	20.491	18,250,303
2023-09-04	22.820	23.050	22.280	22.600	21.312	8,314,845
2023-09-01	22.490	22.960	22.350	22.830	21.529	7,309,652
2023-08-31	23.410	23.550	22.320	22.490	21.208	9,425,186
2023-08-30	23.750	24.100	23.150	23.330	22.000	10,389,369
2023-08-29	22.000	24.030	22.000	23.760	22.406	13,499,560
2023-08-28	23.200	23.430	22.100	22.170	20.906	8,286,072
2023-08-25	22.880	22.890	21.900	22.250	20.982	7,841,577
2023-08-24	22.650	23.470	22.460	22.900	21.595	9,162,170
2023-08-23	23.250	23.250	22.580	22.610	21.321	3,978,348
2023-08-22	23.250	23.540	22.730	23.280	21.953	5,013,952
2023-08-21	23.380	23.580	23.080	23.080	21.764	3,329,456
2023-08-18	23.800	23.890	23.410	23.430	22.094	3,479,746
2023-08-17	22.900	23.960	22.600	23.820	22.462	6,425,289
2023-08-16	23.400	23.400	22.810	22.890	21.585	5,353,742
2023-08-15	23.840	24.040	23.200	23.410	22.076	3,979,324
2023-08-14	23.700	24.000	23.360	23.900	22.538	7,488,520
2023-08-11	24.300	24.320	23.800	23.950	22.585	5,291,201
2023-08-10	24.950	25.000	24.010	24.150	22.773	11,988,720
2023-08-09	25.810	25.870	24.880	25.080	23.650	7,058,722
2023-08-08	25.700	26.240	25.590	25.930	24.452	5,519,742
2023-08-07	25.450	26.300	25.230	25.800	24.329	6,812,118
2023-08-04	25.150	26.060	25.060	25.450	23.999	8,450,625
2023-08-03	25.280	25.460	24.690	25.220	23.782	8,280,363
2023-08-02	25.070	25.830	24.910	25.400	23.952	5,834,684
2023-08-01	25.300	25.800	25.060	25.200	23.764	5,896,787
2023-07-31	25.500	26.150	25.320	25.490	24.037	8,245,548
2023-07-28	24.960	25.980	24.730	25.500	24.046	8,453,323
2023-07-27	25.950	26.540	25.080	25.200	23.764	7,716,749

← NewerPage 13 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.