Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.960	20.710	19.630	20.270	13.586	10,273,495
2022-05-05	20.860	21.080	19.900	20.700	13.874	19,131,792
2022-04-29	18.620	19.990	18.210	19.620	13.150	13,760,745
2022-04-28	17.810	19.130	17.780	18.930	12.687	14,094,312
2022-04-27	22.000	24.960	21.300	24.840	11.811	13,641,986
2022-04-26	24.780	24.780	22.600	23.200	11.032	10,186,396
2022-04-25	26.000	26.000	24.000	24.310	11.559	10,792,951
2022-04-22	26.990	27.270	26.330	26.450	12.577	7,675,265
2022-04-21	28.650	28.940	26.790	26.980	12.829	9,439,181
2022-04-20	29.010	29.360	28.350	28.480	13.542	8,048,402
2022-04-19	29.610	29.700	28.280	28.490	13.547	11,217,542
2022-04-18	27.800	29.660	27.600	29.600	14.075	17,461,093
2022-04-15	26.950	29.290	25.750	28.330	13.471	21,281,799
2022-04-14	26.880	27.090	26.600	26.630	12.662	5,139,216
2022-04-13	27.600	27.600	26.350	26.400	12.553	8,813,582
2022-04-12	27.510	27.750	26.600	27.700	13.171	7,745,741
2022-04-11	28.560	28.660	27.030	27.260	12.962	7,436,824
2022-04-08	28.960	29.290	28.200	28.700	13.647	5,600,329
2022-04-07	30.280	30.280	28.930	29.100	13.837	6,779,775
2022-04-06	30.990	30.990	29.810	29.950	14.241	7,876,350
2022-04-01	30.780	31.500	30.300	30.960	14.721	6,252,515
2022-03-31	32.000	32.090	30.900	31.100	14.788	5,907,048
2022-03-30	31.230	32.330	31.230	32.160	15.292	7,609,219
2022-03-29	32.010	32.550	31.080	31.220	14.845	6,055,910
2022-03-28	32.590	32.940	31.770	32.040	15.235	6,606,824
2022-03-25	33.220	34.500	32.650	32.710	15.554	8,666,006
2022-03-24	34.420	34.420	32.860	33.350	15.858	12,497,308
2022-03-23	35.000	35.940	33.880	34.600	16.452	13,506,942
2022-03-22	35.980	35.990	35.180	35.560	16.909	4,675,380
2022-03-21	36.040	36.680	35.230	35.850	17.047	7,988,270
2022-03-18	36.200	36.400	35.500	36.090	17.161	5,034,073
2022-03-17	36.200	37.640	36.140	36.310	17.265	8,496,527
2022-03-16	35.260	36.060	33.900	36.060	17.146	9,413,987
2022-03-15	35.370	37.030	34.510	34.560	16.433	10,258,055
2022-03-14	36.200	36.480	35.210	35.510	16.885	7,540,165
2022-03-11	36.390	37.200	35.210	36.490	17.351	9,488,638
2022-03-10	36.800	37.810	36.380	36.800	17.498	12,601,533
2022-03-09	34.700	36.150	33.660	35.210	16.742	14,295,742
2022-03-08	36.370	36.980	33.100	33.900	16.119	18,711,767
2022-03-07	40.750	40.900	36.590	36.590	17.398	17,746,520
2022-03-04	41.980	41.980	39.530	40.650	19.329	11,564,066
2022-03-03	44.500	44.950	42.100	42.300	20.114	13,658,928
2022-03-02	45.700	45.860	44.120	44.470	21.145	14,075,412
2022-03-01	44.630	45.900	44.110	45.750	21.754	9,804,382
2022-02-28	43.180	44.890	42.890	44.630	21.221	9,826,955
2022-02-25	42.800	45.180	42.800	43.330	20.603	10,289,649
2022-02-24	41.010	43.590	41.010	41.940	19.942	12,589,628
2022-02-23	39.290	41.660	39.170	41.400	19.686	6,858,375
2022-02-22	39.900	39.950	38.890	39.350	18.711	5,527,550
2022-02-21	41.160	42.050	39.940	40.150	19.091	7,028,601
2022-02-18	40.670	42.140	40.350	41.330	19.652	5,316,206
2022-02-17	40.560	41.390	40.060	41.130	19.557	5,174,584
2022-02-16	40.680	41.140	39.620	40.820	19.410	5,230,316
2022-02-15	37.690	41.090	37.640	40.500	19.258	12,986,801
2022-02-14	38.260	39.550	34.550	38.450	18.283	9,405,393
2022-02-11	40.900	41.350	38.330	38.390	18.254	10,225,429
2022-02-10	43.800	44.210	40.980	41.370	19.671	8,181,645
2022-02-09	43.800	44.250	42.680	44.020	20.931	5,051,027
2022-02-08	44.240	44.470	42.160	43.550	20.708	8,008,211
2022-02-07	43.770	45.200	43.410	44.060	20.950	4,675,874

← NewerPage 19 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.