Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	43.300	45.500	38.960	43.770	29.336	27,287,822
2022-07-29	39.840	43.290	38.990	43.290	29.014	21,964,544
2022-07-28	40.100	40.610	38.800	39.350	26.373	13,097,008
2022-07-27	38.780	39.700	37.830	39.540	26.501	15,195,679
2022-07-26	38.800	39.400	37.400	38.750	25.971	12,736,827
2022-07-25	39.000	40.180	37.900	38.850	26.038	14,039,106
2022-07-22	38.600	40.050	37.710	39.390	26.400	13,449,385
2022-07-21	37.700	40.200	37.160	38.300	25.670	14,994,039
2022-07-20	37.900	38.560	36.720	37.920	25.415	13,334,228
2022-07-19	36.530	39.760	36.530	37.700	25.268	29,660,181
2022-07-18	33.960	36.990	33.630	36.410	24.403	28,253,265
2022-07-15	31.000	33.630	30.620	33.630	22.540	21,005,665
2022-07-14	31.010	31.010	30.570	30.570	20.489	16,705,668
2022-07-13	34.000	35.790	33.000	33.970	22.768	8,509,494
2022-07-12	32.850	34.580	32.500	34.260	22.962	10,460,287
2022-07-11	32.320	33.180	31.800	32.900	22.051	7,696,696
2022-07-08	33.800	34.410	32.680	32.770	21.963	8,343,608
2022-07-07	32.120	34.350	31.560	33.870	22.701	13,712,749
2022-07-06	30.600	33.000	30.150	32.100	21.514	12,410,084
2022-07-05	31.410	32.010	29.560	31.440	21.072	14,457,203
2022-07-04	30.300	31.850	29.370	31.560	21.152	12,610,903
2022-07-01	30.010	31.250	29.600	29.990	20.100	12,505,553
2022-06-30	29.470	30.680	29.430	30.220	20.254	12,629,853
2022-06-29	32.980	32.980	29.520	29.560	19.812	17,565,742
2022-06-28	33.840	33.840	32.000	32.800	21.984	15,992,957
2022-06-27	31.800	35.000	31.450	34.190	22.915	17,314,767
2022-06-24	30.350	32.690	29.750	31.820	21.327	18,785,725
2022-06-23	28.900	30.670	28.730	30.460	20.415	17,591,828
2022-06-22	28.350	29.690	28.320	28.630	19.189	8,954,551
2022-06-21	28.910	29.000	27.800	28.300	18.967	11,409,995
2022-06-20	28.780	29.320	28.200	29.320	19.651	10,229,580
2022-06-17	28.280	29.080	28.000	28.840	19.329	10,417,979
2022-06-16	28.560	29.300	28.100	28.570	19.148	13,171,929
2022-06-15	29.070	30.900	28.500	28.520	19.115	20,330,681
2022-06-14	27.250	29.830	26.410	29.050	19.470	23,565,459
2022-06-13	26.900	27.880	26.860	27.720	18.579	26,810,128
2022-06-10	24.330	26.650	24.120	26.650	17.862	24,542,102
2022-06-09	25.630	25.630	24.010	24.230	16.240	9,824,278
2022-06-08	25.190	25.990	24.640	25.740	17.252	9,157,330
2022-06-07	26.530	26.530	25.080	25.360	16.997	13,705,057
2022-06-06	25.330	26.980	25.330	26.680	17.882	18,373,992
2022-06-02	24.010	25.600	23.700	25.310	16.964	17,636,210
2022-06-01	24.320	24.740	23.760	24.050	16.119	11,640,692
2022-05-31	23.940	24.390	23.500	23.920	16.032	9,742,903
2022-05-30	23.140	24.430	23.110	24.000	16.086	8,983,508
2022-05-27	23.430	23.900	22.950	23.160	15.523	4,826,547
2022-05-26	23.800	23.850	22.900	23.430	15.703	5,470,764
2022-05-25	23.120	23.600	22.850	23.500	15.750	7,973,092
2022-05-24	24.490	25.100	23.200	23.250	15.583	12,139,290
2022-05-23	23.920	24.640	23.200	24.170	16.199	9,770,063
2022-05-20	24.300	24.480	23.400	23.910	16.025	7,943,574
2022-05-19	23.770	24.460	23.100	24.300	16.287	9,220,881
2022-05-18	23.480	24.690	23.200	24.260	16.260	11,828,250
2022-05-17	23.150	23.770	22.880	23.400	15.683	8,688,061
2022-05-16	23.520	24.000	22.920	23.390	15.677	11,798,400
2022-05-13	22.180	23.320	21.870	23.060	15.455	9,964,011
2022-05-12	21.880	22.820	21.600	22.280	14.933	11,378,609
2022-05-11	21.150	22.990	21.150	22.130	14.832	16,372,270
2022-05-10	19.830	21.080	19.660	20.900	14.008	10,546,121
2022-05-09	20.120	20.550	19.880	20.030	13.425	6,858,387

← NewerPage 18 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.