Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	21.010	21.400	19.790	20.280	20.050	150,634,532
2026-01-13	22.060	22.450	19.800	21.010	20.772	224,467,763
2026-01-12	21.010	21.010	20.140	21.010	20.772	135,731,989
2026-01-09	17.800	19.100	17.760	19.100	18.883	73,053,227
2026-01-08	16.450	17.800	16.340	17.360	17.163	106,388,326
2026-01-07	16.660	16.830	16.220	16.440	16.253	71,688,244
2026-01-06	17.000	17.160	16.500	16.910	16.718	95,126,666
2026-01-05	16.200	16.940	16.020	16.400	16.214	78,415,561
2025-12-31	16.600	16.770	15.950	16.180	15.996	82,798,046
2025-12-30	16.320	17.130	16.040	16.740	16.550	119,154,852
2025-12-29	16.430	17.500	16.280	16.320	16.135	134,040,965
2025-12-26	15.490	16.570	15.220	16.310	16.125	182,114,680
2025-12-25	14.000	15.380	13.880	15.380	15.206	103,983,475
2025-12-24	14.300	14.300	13.920	13.980	13.821	78,371,602
2025-12-23	16.020	16.020	14.210	14.580	14.415	146,853,114
2025-12-22	14.560	14.560	14.560	14.560	14.395	0
2025-12-19	14.560	14.560	14.560	14.560	14.395	0
2025-12-18	13.960	14.780	13.900	14.560	14.395	54,957,242
2025-12-17	13.830	14.150	13.750	14.090	13.930	30,536,017
2025-12-16	14.500	14.500	13.830	13.870	13.713	38,089,449
2025-12-15	14.100	14.590	14.080	14.350	14.187	41,155,512
2025-12-12	14.150	14.300	13.960	14.190	14.029	32,833,538
2025-12-11	14.310	14.530	14.180	14.180	14.019	44,238,597
2025-12-10	13.520	14.330	13.520	14.240	14.078	60,403,423
2025-12-09	13.600	13.790	13.520	13.610	13.456	18,458,966
2025-12-08	13.740	13.760	13.530	13.680	13.525	23,568,893
2025-12-05	13.330	13.790	13.290	13.680	13.525	35,359,115
2025-12-04	13.600	13.730	13.160	13.400	13.248	33,455,922
2025-12-03	13.300	13.480	13.270	13.350	13.199	19,164,672
2025-12-02	13.480	13.490	13.220	13.300	13.149	18,414,514
2025-12-01	13.390	13.590	13.310	13.530	13.377	21,021,298
2025-11-28	13.360	13.410	13.130	13.380	13.228	25,704,810
2025-11-27	12.910	13.530	12.840	13.410	13.258	55,070,873
2025-11-26	12.760	13.070	12.680	12.870	12.724	20,865,602
2025-11-25	12.920	13.040	12.760	12.820	12.675	24,807,362
2025-11-24	12.670	12.800	12.430	12.680	12.536	29,836,305
2025-11-21	12.860	13.070	12.620	12.620	12.477	31,850,268
2025-11-20	13.400	13.490	13.010	13.050	12.902	25,386,161
2025-11-19	13.660	13.700	13.140	13.320	13.169	30,917,784
2025-11-18	13.800	13.920	13.580	13.640	13.485	19,039,831
2025-11-17	13.680	13.820	13.520	13.790	13.634	22,915,210
2025-11-14	14.070	14.160	13.900	13.910	13.752	22,095,389
2025-11-13	13.950	14.440	13.860	14.200	14.039	30,835,608
2025-11-12	14.470	14.580	13.900	14.030	13.871	34,600,023
2025-11-11	14.210	14.670	14.210	14.460	14.296	41,003,259
2025-11-10	14.550	14.630	14.130	14.220	14.059	45,295,226
2025-11-07	14.890	14.890	14.420	14.610	14.444	41,844,243
2025-11-06	14.400	14.950	14.310	14.890	14.721	53,586,512
2025-11-05	14.180	14.410	14.110	14.310	14.148	24,242,306
2025-11-04	14.850	14.870	14.300	14.400	14.237	39,516,898
2025-11-03	15.060	15.160	14.660	14.890	14.721	37,178,791
2025-10-31	14.780	15.430	14.780	15.030	14.859	53,449,850
2025-10-30	15.000	15.020	14.650	14.710	14.543	41,326,425
2025-10-29	14.830	15.100	14.750	14.990	14.820	30,959,108
2025-10-28	15.050	15.180	14.690	14.820	14.652	39,171,973
2025-10-27	14.950	15.140	14.650	15.050	14.879	35,568,278
2025-10-24	14.680	15.020	14.540	14.850	14.682	32,460,782
2025-10-23	14.880	14.930	14.400	14.650	14.484	32,773,930
2025-10-22	14.980	15.380	14.830	15.020	14.850	32,092,331
2025-10-21	14.890	15.090	14.680	15.010	14.840	33,585,106

← NewerPage 4 of 5 · 241 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.