Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	34.790	36.540	34.580	36.410	24.403	17,617,852
2022-10-31	36.180	36.890	34.200	34.520	23.136	18,869,191
2022-10-28	35.750	36.420	35.030	35.400	23.726	11,865,973
2022-10-27	36.020	36.850	35.800	36.130	24.215	12,157,265
2022-10-26	37.840	38.000	35.820	36.210	24.269	21,437,778
2022-10-25	36.390	38.100	35.800	37.840	25.361	8,884,849
2022-10-24	36.700	37.100	35.000	36.390	24.390	10,548,154
2022-10-21	35.990	36.880	35.600	36.420	24.410	7,716,853
2022-10-20	37.490	37.700	35.000	35.990	24.121	15,611,722
2022-10-19	38.500	39.850	37.770	37.800	25.335	8,512,610
2022-10-18	39.480	41.000	38.850	38.970	26.119	10,458,851
2022-10-17	40.000	41.610	38.400	38.910	26.079	9,379,308
2022-10-14	40.260	41.300	40.000	40.730	27.298	6,824,321
2022-10-13	38.360	41.130	38.320	40.230	26.963	12,665,203
2022-10-12	36.240	39.400	35.330	38.980	26.126	11,607,720
2022-10-11	34.860	36.480	34.600	36.230	24.282	10,342,540
2022-10-10	35.590	36.370	34.650	34.830	23.344	7,465,936
2022-09-30	38.140	38.180	36.000	36.160	24.235	11,494,480
2022-09-29	37.890	38.880	36.490	38.300	25.670	17,650,357
2022-09-28	39.430	39.450	36.900	37.300	25.000	15,285,813
2022-09-27	40.780	40.980	38.560	39.160	26.246	15,236,548
2022-09-26	38.980	41.200	38.050	40.320	27.024	13,294,594
2022-09-23	40.890	41.140	38.400	39.360	26.380	10,823,772
2022-09-22	40.290	41.440	39.300	40.810	27.352	8,954,386
2022-09-21	40.520	42.190	39.000	40.500	27.144	13,432,783
2022-09-20	39.290	42.000	39.280	40.520	27.158	17,656,163
2022-09-19	38.150	39.300	37.500	38.200	25.603	11,846,095
2022-09-16	37.000	38.930	37.000	38.280	25.656	13,124,274
2022-09-15	39.870	39.870	36.910	37.570	25.180	15,265,915
2022-09-14	40.200	40.960	39.300	39.470	26.454	7,630,683
2022-09-13	40.390	41.750	40.320	40.870	27.392	10,325,497
2022-09-09	40.540	40.930	39.120	40.280	26.997	7,871,845
2022-09-08	41.610	43.050	40.290	40.340	27.037	9,715,861
2022-09-07	40.950	42.560	40.360	41.360	27.721	12,464,148
2022-09-06	40.290	41.330	39.080	40.860	27.386	12,011,340
2022-09-05	41.280	41.710	39.670	39.900	26.742	12,459,230
2022-09-02	38.130	41.850	38.130	41.100	27.546	19,985,641
2022-09-01	40.500	41.480	38.700	39.950	26.776	20,755,870
2022-08-31	44.280	44.550	40.200	43.000	28.820	16,569,420
2022-08-30	44.350	46.050	43.050	44.600	29.892	8,817,888
2022-08-29	42.140	45.500	42.140	44.800	30.026	9,183,027
2022-08-26	46.000	46.210	42.050	45.500	30.495	17,432,234
2022-08-25	44.600	46.880	44.000	46.210	30.971	12,366,783
2022-08-24	47.390	47.390	43.390	44.800	30.026	14,607,870
2022-08-23	46.100	48.600	45.300	46.810	31.373	14,915,759
2022-08-22	45.000	46.710	44.200	45.990	30.824	12,810,100
2022-08-19	47.150	47.600	44.000	46.000	30.830	19,206,857
2022-08-18	46.180	48.200	45.660	46.700	31.300	24,403,705
2022-08-17	43.000	45.990	41.510	45.990	30.824	38,805,179
2022-08-16	38.480	41.810	38.480	41.810	28.022	14,801,759
2022-08-15	37.420	39.100	37.300	38.010	25.475	18,039,520
2022-08-12	37.940	38.930	37.340	37.640	25.227	11,306,302
2022-08-11	39.700	39.710	37.500	37.800	25.335	18,218,366
2022-08-10	39.650	40.800	39.200	39.660	26.581	10,003,522
2022-08-09	41.240	41.850	39.520	40.000	26.809	16,016,126
2022-08-08	40.200	42.760	38.500	41.240	27.640	15,778,918
2022-08-05	43.140	45.080	40.910	41.650	27.915	16,940,191
2022-08-04	44.400	46.380	42.000	45.090	30.221	18,231,619
2022-08-03	41.700	46.210	41.500	44.800	30.026	24,892,616
2022-08-02	41.800	43.000	40.600	42.010	28.156	16,937,186

← NewerPage 17 of 21 · 1,216 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.