Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.100	15.280	15.000	15.250	15.077	24,844,567
2026-04-16	15.200	15.410	15.070	15.180	15.008	25,357,206
2026-04-15	15.190	15.340	14.920	14.960	14.790	23,070,715
2026-04-14	15.020	15.190	14.900	15.050	14.879	18,958,958
2026-04-13	14.800	15.000	14.730	14.870	14.701	16,761,038
2026-04-10	14.900	15.280	14.900	14.990	14.820	24,066,554
2026-04-09	14.770	15.030	14.630	14.890	14.721	23,897,459
2026-04-08	14.530	14.880	14.510	14.880	14.711	25,086,076
2026-04-07	14.260	14.390	14.060	14.180	14.019	15,447,972
2026-04-03	14.650	14.690	14.220	14.230	14.069	16,383,328
2026-04-02	14.600	14.900	14.450	14.560	14.395	22,411,698
2026-04-01	14.900	14.940	14.550	14.710	14.543	21,452,959
2026-03-31	14.550	14.950	14.550	14.630	14.464	29,627,559
2026-03-30	14.120	14.720	14.120	14.620	14.454	30,306,937
2026-03-27	14.160	14.430	14.130	14.340	14.177	21,198,800
2026-03-26	14.360	14.650	14.240	14.340	14.177	33,630,658
2026-03-25	14.000	14.390	13.980	14.290	14.128	21,510,754
2026-03-24	13.910	14.000	13.460	13.870	13.713	24,789,700
2026-03-23	14.160	14.430	13.500	13.600	13.446	33,867,725
2026-03-20	14.650	14.760	14.290	14.300	14.138	17,883,088
2026-03-19	14.810	14.930	14.500	14.620	14.454	19,890,188
2026-03-18	15.080	15.120	14.810	15.050	14.879	15,523,213
2026-03-17	15.300	15.480	14.960	14.980	14.810	22,428,031
2026-03-16	15.200	15.250	14.980	15.180	15.008	16,437,464
2026-03-13	15.400	15.580	15.200	15.250	15.077	19,685,040
2026-03-12	15.720	15.850	15.460	15.520	15.344	19,995,113
2026-03-11	15.870	16.050	15.730	15.780	15.601	19,593,088
2026-03-10	15.630	15.910	15.600	15.880	15.700	27,390,463
2026-03-09	15.270	15.500	14.880	15.450	15.275	32,111,109
2026-03-06	15.490	15.700	15.400	15.610	15.433	18,945,197
2026-03-05	15.900	15.950	15.450	15.610	15.433	25,334,137
2026-03-04	15.630	15.980	15.480	15.600	15.423	29,049,130
2026-03-03	16.790	16.990	15.810	15.850	15.670	43,588,051
2026-03-02	16.880	17.070	16.600	16.700	16.511	35,401,741
2026-02-27	16.920	17.320	16.850	17.190	16.995	23,913,931
2026-02-26	17.240	17.300	16.950	17.010	16.817	37,965,598
2026-02-25	17.150	17.440	17.010	17.240	17.044	21,629,410
2026-02-24	17.640	17.650	17.130	17.150	16.955	25,901,840
2026-02-13	17.680	17.780	17.240	17.270	17.074	30,798,977
2026-02-12	17.500	17.840	17.480	17.620	17.420	24,224,439
2026-02-11	17.680	17.870	17.500	17.590	17.390	21,678,863
2026-02-10	18.070	18.100	17.660	17.720	17.519	28,181,305
2026-02-09	18.380	18.380	17.850	18.060	17.855	27,556,839
2026-02-06	17.300	18.480	17.300	17.920	17.717	38,056,789
2026-02-05	18.360	18.360	17.680	17.780	17.578	32,932,209
2026-02-04	18.770	19.100	18.300	18.480	18.270	36,998,430
2026-02-03	18.000	19.320	17.700	18.870	18.656	60,741,828
2026-02-02	17.910	18.430	17.760	17.780	17.578	44,746,355
2026-01-30	17.940	18.220	17.330	17.900	17.697	44,639,321
2026-01-29	18.810	18.890	18.080	18.130	17.924	46,654,811
2026-01-28	19.550	19.570	18.500	18.900	18.686	51,627,193
2026-01-27	19.290	19.630	18.820	19.270	19.051	59,240,643
2026-01-26	21.500	21.650	19.330	19.340	19.121	116,153,952
2026-01-23	20.620	21.750	20.310	21.480	21.236	127,934,867
2026-01-22	18.500	20.260	18.500	20.260	20.030	86,189,731
2026-01-21	18.300	18.840	18.260	18.420	18.211	45,316,967
2026-01-20	19.200	19.560	18.240	18.500	18.290	78,116,198
2026-01-19	19.540	19.880	18.980	19.290	19.071	68,997,195
2026-01-16	19.500	19.940	19.070	19.550	19.328	90,546,948
2026-01-15	20.180	20.190	18.910	19.160	18.943	99,327,807

← NewerPage 3 of 21 · 1,212 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.