Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	44.380	45.300	42.020	43.100	20.494	9,338,192
2022-01-27	46.000	46.270	43.960	44.250	21.041	7,420,926
2022-01-26	45.740	46.830	45.180	45.960	21.854	5,424,601
2022-01-25	47.910	48.700	45.700	45.800	21.778	5,818,789
2022-01-24	46.880	49.500	46.640	48.450	23.038	6,028,591
2022-01-21	47.000	48.480	46.570	47.230	22.458	5,420,136
2022-01-20	48.420	48.920	47.200	47.250	22.467	5,829,684
2022-01-19	49.450	49.620	48.200	48.440	23.033	6,419,903
2022-01-18	48.570	50.500	48.460	49.340	23.461	7,503,534
2022-01-17	46.920	49.500	46.660	48.910	23.257	9,671,302
2022-01-14	45.220	48.380	44.990	46.960	22.329	10,243,059
2022-01-13	46.000	46.300	44.700	45.500	21.635	6,539,736
2022-01-12	45.360	46.630	45.270	45.990	21.868	4,389,594
2022-01-11	45.300	47.290	44.810	45.040	21.416	6,734,930
2022-01-10	44.250	46.740	44.100	45.600	21.683	7,500,163
2022-01-07	44.000	46.200	44.000	44.310	21.069	6,859,319
2022-01-06	43.500	44.760	42.540	44.500	21.160	7,144,107
2022-01-05	46.400	46.700	42.350	43.610	20.736	13,384,889
2022-01-04	51.080	51.620	46.150	46.430	22.077	11,999,807
2021-12-31	49.660	50.040	48.820	49.880	23.718	6,262,501
2021-12-30	49.920	50.360	48.880	49.530	23.551	5,439,546
2021-12-29	50.030	50.100	48.660	49.650	23.608	7,370,536
2021-12-28	49.730	50.320	48.800	50.100	23.822	8,729,322
2021-12-27	51.900	51.900	48.500	49.210	23.399	9,773,881
2021-12-24	53.160	53.660	51.400	51.630	24.550	13,019,799
2021-12-23	48.990	53.370	48.270	53.100	25.249	22,435,136
2021-12-22	46.340	49.010	45.300	48.520	23.071	12,280,005
2021-12-21	45.010	46.600	44.560	46.150	21.944	6,096,519
2021-12-20	44.410	45.250	44.220	45.110	21.450	6,195,946
2021-12-17	44.890	45.380	44.360	45.020	21.407	6,527,591
2021-12-16	45.210	45.680	44.530	45.250	21.516	5,546,212
2021-12-15	46.000	46.420	45.110	45.570	21.668	6,165,050
2021-12-14	45.420	46.180	45.160	46.000	21.873	8,741,970
2021-12-13	45.990	46.520	45.080	45.080	21.435	7,920,383
2021-12-10	48.800	48.800	45.550	46.520	22.120	19,889,005
2021-12-09	49.900	49.900	48.280	49.420	23.499	22,590,809
2021-12-08	44.600	48.370	44.560	48.370	23.000	10,246,664
2021-12-07	46.400	47.140	43.230	43.970	20.908	10,692,141
2021-12-06	46.090	47.560	44.850	45.770	21.763	7,445,559
2021-12-03	48.180	48.230	45.840	46.070	21.906	11,505,878
2021-12-02	47.000	50.030	46.000	48.180	22.909	13,116,149
2021-12-01	47.450	48.680	46.580	46.930	22.315	6,132,191
2021-11-30	47.500	48.800	46.400	47.930	22.791	10,746,597
2021-11-29	44.400	47.300	43.880	46.950	22.325	12,108,640
2021-11-26	44.930	45.480	43.800	45.090	21.440	7,503,658
2021-11-25	46.020	46.590	44.820	44.980	21.388	6,202,457
2021-11-24	47.380	47.380	45.590	45.800	21.778	7,109,196
2021-11-23	47.860	48.290	46.860	47.200	22.443	6,189,631
2021-11-22	46.900	48.580	46.420	47.910	22.781	9,896,882
2021-11-19	45.880	47.150	45.120	46.900	22.301	10,016,099
2021-11-18	46.000	46.490	44.800	44.850	21.326	6,649,737
2021-11-17	46.990	46.990	44.500	46.500	22.111	8,009,167
2021-11-16	44.360	47.350	44.080	45.950	21.849	14,011,987
2021-11-15	47.280	49.880	44.480	45.000	21.397	18,376,232
2021-11-12	46.010	46.880	45.510	46.470	22.096	9,404,521
2021-11-11	45.980	46.360	44.760	45.800	21.778	6,575,016
2021-11-10	44.660	46.550	44.410	45.470	21.621	9,502,207
2021-11-09	43.750	45.400	43.750	45.160	21.473	7,282,495
2021-11-08	44.780	45.190	43.730	44.280	21.055	11,494,331
2021-11-05	44.910	46.580	44.710	45.230	21.507	14,768,954

← NewerPage 20 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.