Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	40.890	42.090	40.060	41.900	28.083	21,175,911
2023-01-31	40.890	41.890	39.990	40.400	27.077	28,020,813
2023-01-30	39.600	40.700	39.600	40.700	27.278	7,167,266
2023-01-20	36.330	37.500	36.310	37.000	24.798	8,671,798
2023-01-19	36.500	36.890	36.180	36.690	24.591	6,253,667
2023-01-18	36.500	37.420	36.100	36.750	24.631	9,651,434
2023-01-17	36.610	36.780	35.910	36.430	24.416	8,318,947
2023-01-16	37.230	37.860	36.200	36.400	24.396	15,321,196
2023-01-13	37.280	38.060	36.660	38.000	25.469	13,559,966
2023-01-12	37.520	37.990	37.000	37.200	24.932	9,824,687
2023-01-11	38.380	38.650	37.100	37.290	24.993	14,565,605
2023-01-10	38.230	38.850	37.180	38.500	25.804	24,193,488
2023-01-09	37.400	38.100	36.210	37.650	25.234	26,835,414
2023-01-06	32.820	35.700	32.410	35.460	23.766	18,755,016
2023-01-05	32.630	33.860	32.570	32.880	22.037	14,510,157
2023-01-04	32.580	32.870	31.900	32.460	21.756	8,923,096
2023-01-03	32.270	33.200	31.600	32.870	22.030	10,574,330
2022-12-30	32.600	33.400	32.060	32.240	21.608	9,112,254
2022-12-29	32.590	33.320	32.090	32.260	21.622	9,809,802
2022-12-28	33.800	33.860	32.380	32.600	21.849	11,743,853
2022-12-27	34.580	34.660	33.000	34.070	22.835	8,652,159
2022-12-26	32.550	35.200	32.460	34.180	22.908	11,325,986
2022-12-23	34.380	34.380	32.350	32.950	22.084	8,255,234
2022-12-22	35.790	35.830	34.230	34.270	22.969	7,613,551
2022-12-21	37.560	37.690	35.250	35.370	23.706	8,758,062
2022-12-20	36.810	37.660	35.280	37.160	24.906	13,133,649
2022-12-19	35.120	37.620	34.970	37.140	24.892	15,805,760
2022-12-16	36.380	36.390	34.820	34.960	23.431	9,986,750
2022-12-15	34.830	36.460	34.720	36.390	24.390	8,759,637
2022-12-14	34.990	35.750	34.670	35.020	23.471	6,014,920
2022-12-13	36.080	36.580	34.720	35.060	23.498	8,261,003
2022-12-12	36.380	36.860	35.640	36.320	24.343	5,415,117
2022-12-09	36.410	37.140	36.130	36.160	24.235	6,056,821
2022-12-08	37.220	37.880	36.200	36.890	24.725	7,009,828
2022-12-07	36.380	37.880	35.900	37.220	24.946	10,458,275
2022-12-06	36.500	37.150	35.600	36.750	24.631	6,549,831
2022-12-05	37.340	37.850	36.550	36.700	24.597	8,912,817
2022-12-02	38.660	39.020	37.250	37.280	24.986	7,981,327
2022-12-01	37.610	39.660	37.440	38.800	26.005	16,756,842
2022-11-30	35.200	38.000	34.580	37.350	25.033	21,536,027
2022-11-29	35.800	35.800	34.400	35.370	23.706	11,274,047
2022-11-28	35.330	35.800	34.800	35.470	23.773	8,465,114
2022-11-25	36.890	36.890	35.700	35.700	23.927	6,315,759
2022-11-24	37.360	37.880	36.400	36.670	24.577	7,578,313
2022-11-23	36.550	37.250	36.190	37.040	24.825	7,833,702
2022-11-22	38.100	38.110	36.400	36.760	24.638	9,247,616
2022-11-21	37.080	38.400	36.630	38.100	25.536	9,064,724
2022-11-18	36.490	37.880	35.620	37.380	25.053	16,331,602
2022-11-17	38.150	38.150	36.200	36.580	24.517	12,659,040
2022-11-16	40.530	40.650	38.000	38.030	25.489	13,591,284
2022-11-15	39.660	40.880	38.600	40.130	26.896	11,347,049
2022-11-14	41.190	41.670	39.450	39.610	26.548	8,001,845
2022-11-11	42.060	42.850	40.560	41.290	27.674	13,240,319
2022-11-10	42.200	42.690	40.780	40.950	27.446	8,678,084
2022-11-09	42.500	43.780	42.380	42.540	28.512	8,345,698
2022-11-08	44.080	44.880	42.010	42.890	28.746	19,308,913
2022-11-07	44.000	45.840	42.810	44.490	29.818	22,730,146
2022-11-04	39.410	43.670	39.410	43.670	29.269	11,276,343
2022-11-03	38.900	40.210	38.000	39.700	26.608	15,286,840
2022-11-02	36.560	39.340	36.150	38.470	25.784	18,211,198

← NewerPage 16 of 21 · 1,213 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.