Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	22.290	23.500	22.290	23.260	21.934	7,078,887
2023-04-25	23.880	23.880	22.200	22.500	21.217	8,324,861
2023-04-24	23.200	24.800	22.660	23.880	22.519	10,604,293
2023-04-21	23.690	23.960	23.070	23.120	21.802	6,117,245
2023-04-20	23.960	23.960	22.780	23.520	22.179	13,512,713
2023-04-19	24.900	24.900	23.980	24.170	22.792	5,772,640
2023-04-18	25.120	25.300	24.530	24.680	23.273	4,846,032
2023-04-17	24.600	25.900	24.500	25.020	23.594	9,671,988
2023-04-14	24.200	24.900	23.940	24.730	23.320	11,384,858
2023-04-13	34.390	34.460	33.660	33.860	22.694	6,161,909
2023-04-12	35.050	35.200	34.000	34.360	23.029	8,217,741
2023-04-11	35.800	36.300	34.840	35.060	23.498	10,203,545
2023-04-10	35.600	37.600	35.300	35.750	23.961	17,992,385
2023-04-07	35.960	36.900	35.080	35.390	23.719	10,451,028
2023-04-06	36.630	36.720	35.600	36.000	24.128	8,744,876
2023-04-04	37.970	37.970	36.310	37.060	24.839	9,846,699
2023-04-03	38.980	39.100	37.580	37.970	25.449	11,016,168
2023-03-31	38.600	39.500	38.170	38.930	26.092	7,999,299
2023-03-30	39.000	39.000	37.810	38.400	25.737	9,721,665
2023-03-29	36.790	39.930	36.700	38.890	26.065	22,627,385
2023-03-28	35.290	37.090	35.100	36.800	24.664	15,220,879
2023-03-27	34.400	35.990	34.150	35.300	23.659	10,498,472
2023-03-24	34.980	35.100	34.110	34.700	23.257	7,702,609
2023-03-23	33.990	34.890	33.840	34.720	23.270	13,271,000
2023-03-22	36.230	37.300	33.830	34.120	22.868	22,712,205
2023-03-21	34.250	35.850	33.900	35.730	23.947	16,947,603
2023-03-20	33.590	35.000	32.570	34.210	22.929	16,208,988
2023-03-17	33.300	34.100	33.100	33.670	22.567	8,834,063
2023-03-16	33.480	34.120	32.960	33.300	22.319	9,191,046
2023-03-15	33.580	35.260	32.980	33.400	22.386	15,943,677
2023-03-14	33.230	33.860	31.660	33.580	22.506	17,413,554
2023-03-13	33.500	33.920	33.010	33.350	22.352	9,724,481
2023-03-10	34.400	34.810	33.190	33.460	22.426	15,760,908
2023-03-09	35.520	35.810	34.710	34.760	23.297	8,546,225
2023-03-08	36.520	36.880	35.120	35.670	23.907	13,801,944
2023-03-07	37.370	37.440	36.390	36.570	24.510	8,480,679
2023-03-06	37.340	37.900	36.060	37.760	25.308	10,479,953
2023-03-03	38.000	38.560	37.390	37.510	25.140	8,174,238
2023-03-02	39.950	41.000	37.480	37.910	25.408	16,470,722
2023-03-01	41.200	41.230	39.940	41.010	27.486	5,937,540
2023-02-28	40.880	41.380	40.280	40.700	27.278	6,141,665
2023-02-27	40.380	40.750	39.440	40.630	27.231	6,493,505
2023-02-24	40.640	40.650	39.310	40.510	27.151	7,622,252
2023-02-23	41.390	41.950	40.300	40.560	27.184	7,136,325
2023-02-22	40.730	41.820	40.510	41.400	27.747	7,050,638
2023-02-21	39.300	41.750	39.000	41.070	27.526	11,796,059
2023-02-20	39.810	39.810	38.580	39.300	26.340	6,962,200
2023-02-17	40.000	40.420	39.140	39.540	26.501	8,146,931
2023-02-16	41.450	41.920	39.920	40.120	26.890	6,790,663
2023-02-15	41.700	42.510	41.450	41.620	27.895	5,690,563
2023-02-14	41.880	42.880	41.260	41.450	27.781	6,431,840
2023-02-13	41.460	41.980	40.820	41.880	28.069	9,631,165
2023-02-10	42.840	42.900	41.200	41.460	27.788	10,941,786
2023-02-09	42.750	43.780	42.110	42.800	28.686	13,742,828
2023-02-08	41.000	43.690	40.680	42.500	28.485	12,698,637
2023-02-07	40.890	41.700	40.050	41.370	27.727	10,769,773
2023-02-06	40.630	41.360	40.210	40.400	27.077	7,629,356
2023-02-03	41.090	41.600	40.480	41.060	27.520	9,229,999
2023-02-02	41.900	42.650	41.110	41.260	27.654	13,728,160
2023-02-01	40.890	42.090	40.060	41.900	28.083	21,175,911

← NewerPage 15 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.