Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	26.500	26.500	25.400	25.520	24.065	8,626,334
2023-07-25	25.360	27.160	25.200	26.600	25.084	16,845,168
2023-07-24	25.120	25.120	24.610	24.920	23.500	6,378,455
2023-07-21	25.450	25.490	24.830	25.000	23.575	6,715,138
2023-07-20	26.730	26.810	25.580	25.660	24.197	7,292,898
2023-07-19	26.830	27.040	26.370	26.600	25.084	6,048,597
2023-07-18	25.830	27.510	25.660	27.080	25.536	14,646,569
2023-07-17	26.200	26.500	25.510	25.920	24.443	8,177,766
2023-07-14	26.800	27.270	26.200	26.300	24.801	7,627,662
2023-07-13	27.040	27.270	26.560	26.800	25.272	8,442,158
2023-07-12	27.520	28.490	26.650	26.750	25.225	8,980,240
2023-07-11	26.190	27.990	25.900	27.570	25.998	20,487,572
2023-07-10	26.640	26.970	26.000	26.190	24.697	10,526,047
2023-07-07	27.170	27.500	26.680	26.730	25.206	6,128,948
2023-07-06	27.190	27.580	26.700	27.320	25.763	9,730,801
2023-07-05	28.430	28.450	27.050	27.200	25.650	12,444,509
2023-07-04	27.790	29.000	27.530	28.250	26.640	12,398,044
2023-07-03	27.880	29.270	27.570	27.680	26.102	10,110,567
2023-06-30	27.820	28.200	27.110	27.870	26.281	7,880,605
2023-06-29	28.140	28.580	27.560	27.650	26.074	7,201,006
2023-06-28	28.580	28.580	27.500	28.140	26.536	6,518,923
2023-06-27	28.290	28.620	27.560	28.170	26.564	9,398,706
2023-06-26	29.060	29.380	28.200	28.540	26.913	11,022,524
2023-06-21	30.060	30.560	29.220	29.380	27.705	12,038,149
2023-06-20	28.160	29.900	28.120	29.630	27.941	13,775,052
2023-06-19	27.880	29.400	27.690	28.060	26.461	13,185,093
2023-06-16	27.810	28.750	27.670	27.880	26.291	7,969,345
2023-06-15	26.510	28.370	26.460	28.170	26.564	17,041,385
2023-06-14	27.000	27.400	26.450	26.650	25.131	5,949,147
2023-06-13	26.500	27.300	26.490	26.810	25.282	10,075,765
2023-06-12	24.980	26.830	24.700	26.580	25.065	15,256,671
2023-06-09	24.320	25.220	24.200	24.940	23.518	8,698,114
2023-06-08	24.770	24.900	23.960	24.000	22.632	6,798,608
2023-06-07	25.600	25.600	24.540	24.690	23.283	8,351,313
2023-06-06	26.850	27.050	25.390	25.440	23.990	8,444,140
2023-06-05	26.100	26.930	25.610	26.390	24.886	6,089,107
2023-06-02	25.950	26.730	25.810	26.060	24.575	5,699,137
2023-06-01	25.990	26.800	25.720	26.020	24.537	6,189,535
2023-05-31	26.840	26.870	25.710	26.000	24.518	7,481,829
2023-05-30	26.660	27.680	26.300	26.650	25.131	8,639,897
2023-05-29	27.310	27.350	25.900	26.880	25.348	9,635,638
2023-05-26	25.700	27.580	25.090	27.450	25.885	15,265,361
2023-05-25	25.690	26.190	25.380	25.740	24.273	4,186,327
2023-05-24	26.030	26.250	25.510	25.770	24.301	4,308,099
2023-05-23	26.110	26.920	25.850	26.050	24.565	7,139,402
2023-05-22	25.000	26.270	24.930	26.150	24.659	9,785,906
2023-05-19	25.390	25.720	25.000	25.200	23.764	4,714,805
2023-05-18	25.290	25.730	25.150	25.630	24.169	4,696,903
2023-05-17	25.400	25.850	25.120	25.280	23.839	4,990,996
2023-05-16	24.850	25.850	24.730	25.360	23.914	9,452,218
2023-05-15	24.590	25.030	24.260	24.850	23.434	6,593,876
2023-05-12	24.800	25.070	24.100	24.610	23.207	6,807,413
2023-05-11	23.850	25.000	23.640	24.790	23.377	15,869,419
2023-05-10	22.310	24.100	22.310	23.900	22.538	12,514,779
2023-05-09	22.700	22.850	22.200	22.310	21.038	4,659,016
2023-05-08	22.980	23.350	22.520	22.640	21.350	5,678,393
2023-05-05	23.250	23.480	22.500	22.800	21.500	4,957,314
2023-05-04	23.380	24.300	23.190	23.380	22.047	10,669,430
2023-04-28	24.090	24.090	22.450	23.200	21.878	12,600,065
2023-04-27	23.260	23.950	23.110	23.790	22.434	7,715,435

← NewerPage 14 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.