Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.100	15.290	14.750	14.830	14.662	34,012,171
2025-10-17	15.400	15.470	14.640	14.780	14.612	47,359,317
2025-10-16	16.000	16.090	15.690	15.760	15.581	34,059,326
2025-10-15	15.650	16.540	15.420	16.370	16.184	47,023,667
2025-10-14	16.600	16.660	15.560	15.640	15.463	35,771,308
2025-10-13	16.300	16.700	16.080	16.400	16.214	48,622,379
2025-10-10	18.250	18.680	17.340	17.390	17.193	47,061,263
2025-10-09	18.320	18.320	17.770	17.790	17.588	40,582,382
2025-09-30	18.620	18.690	18.100	18.150	17.944	52,464,680
2025-09-29	18.700	19.450	18.540	18.800	18.587	66,059,741
2025-09-26	19.030	19.270	18.340	18.800	18.587	76,406,908
2025-09-25	18.840	20.300	18.840	19.320	19.101	107,492,078
2025-09-24	17.600	18.880	17.350	18.450	18.241	109,633,688
2025-09-23	16.870	18.540	16.730	18.010	17.806	130,481,861
2025-09-22	16.330	17.250	16.280	16.850	16.659	42,682,715
2025-09-19	16.880	17.140	16.300	16.450	16.263	51,931,895
2025-09-18	17.300	17.950	16.750	16.900	16.708	85,859,334
2025-09-17	17.050	17.600	16.900	17.230	17.035	71,206,864
2025-09-16	15.960	17.320	15.830	17.250	17.054	90,797,427
2025-09-15	15.650	16.110	15.610	15.930	15.749	37,513,789
2025-09-12	16.200	16.320	15.570	15.570	15.393	42,191,789
2025-09-11	15.500	15.980	15.170	15.950	15.769	53,312,844
2025-09-10	16.380	16.650	15.550	15.610	15.433	68,473,337
2025-09-09	15.500	16.110	15.350	15.760	15.581	56,065,098
2025-09-08	14.840	15.850	14.840	15.660	15.482	63,286,891
2025-09-05	14.340	14.840	14.150	14.820	14.652	34,111,330
2025-09-04	14.510	14.800	14.050	14.270	14.108	29,063,623
2025-09-03	14.760	14.980	14.420	14.550	14.385	36,130,150
2025-09-02	14.370	14.770	13.820	14.730	14.563	47,866,134
2025-09-01	14.660	14.740	14.260	14.310	14.148	16,908,980
2025-08-29	14.480	14.750	14.200	14.490	14.326	20,205,678
2025-08-28	14.380	14.640	13.950	14.480	14.316	27,073,265
2025-08-27	14.860	15.080	14.400	14.420	14.256	27,047,153
2025-08-26	14.840	14.880	14.670	14.800	14.632	16,660,073
2025-08-25	14.940	15.150	14.700	14.840	14.672	24,031,832
2025-08-22	14.790	14.960	14.750	14.930	14.761	19,832,149
2025-08-21	15.050	15.140	14.680	14.790	14.622	28,517,630
2025-08-20	15.120	15.130	14.780	15.030	14.859	28,886,099
2025-08-19	14.880	15.490	14.710	15.250	15.077	39,348,784
2025-08-18	14.780	15.310	14.650	14.870	14.701	43,325,942
2025-08-15	14.050	14.490	14.050	14.390	14.227	25,678,701
2025-08-14	14.500	14.930	14.040	14.160	13.999	47,844,424
2025-08-13	13.900	14.150	13.830	14.100	13.940	21,452,756
2025-08-12	13.950	14.010	13.810	13.900	13.742	12,527,919
2025-08-11	13.720	14.110	13.700	13.930	13.772	23,136,569
2025-08-08	13.870	13.880	13.670	13.720	13.564	11,730,583
2025-08-07	13.940	14.070	13.790	13.900	13.742	19,095,457
2025-08-06	13.710	14.000	13.590	13.920	13.762	22,698,847
2025-08-05	13.650	13.720	13.560	13.690	13.535	11,004,263
2025-08-04	13.200	13.630	13.180	13.630	13.475	12,921,360
2025-08-01	13.300	13.540	13.200	13.290	13.139	11,366,112
2025-07-31	13.400	13.600	13.240	13.300	13.149	16,156,480
2025-07-30	13.620	13.630	13.280	13.400	13.248	14,848,590
2025-07-29	13.700	13.700	13.490	13.640	13.485	16,266,259
2025-07-28	13.710	13.850	13.640	13.700	13.545	10,654,920
2025-07-25	13.830	13.830	13.640	13.670	13.515	12,521,632
2025-07-24	13.610	13.900	13.600	13.830	13.673	15,455,654
2025-07-23	13.760	13.820	13.580	13.620	13.465	17,431,256
2025-07-22	13.860	13.870	13.670	13.800	13.643	16,319,152
2025-07-21	13.780	13.950	13.660	13.870	13.713	21,008,347

← NewerPage 5 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.