Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.780	13.950	13.660	13.870	13.713	21,008,347
2025-07-18	14.050	14.150	13.740	13.780	13.624	22,582,287
2025-07-17	13.710	14.120	13.640	14.010	13.851	42,025,065
2025-07-16	13.350	13.860	13.200	13.640	13.485	39,103,307
2025-07-15	13.270	13.450	13.080	13.320	13.169	21,908,694
2025-07-14	13.200	13.440	13.100	13.260	13.110	17,054,844
2025-07-11	13.090	13.250	12.950	13.130	12.981	16,724,191
2025-07-10	13.070	13.330	13.000	13.090	12.942	14,997,510
2025-07-09	13.280	14.000	13.110	13.160	13.011	31,009,070
2025-07-08	12.810	13.280	12.730	13.200	13.050	25,483,236
2025-07-07	12.670	13.040	12.490	12.830	12.684	18,551,834
2025-07-04	12.820	12.860	12.610	12.660	12.516	10,605,678
2025-07-03	12.800	12.900	12.730	12.810	12.665	10,873,680
2025-07-02	12.920	12.930	12.710	12.810	12.665	10,315,460
2025-07-01	13.060	13.060	12.810	12.920	12.773	13,279,908
2025-06-30	12.920	13.060	12.850	13.050	12.902	11,876,260
2025-06-27	13.100	13.160	12.860	12.920	12.773	14,237,840
2025-06-26	13.080	13.280	12.840	12.840	12.694	21,955,906
2025-06-25	12.830	13.090	12.800	13.070	12.922	18,677,956
2025-06-24	12.440	12.850	12.410	12.840	12.694	22,387,529
2025-06-23	11.900	12.270	11.850	12.230	12.091	11,751,647
2025-06-20	12.530	12.600	12.070	12.080	11.943	23,125,560
2025-06-19	12.680	13.080	12.600	12.600	12.457	26,574,900
2025-06-18	12.810	12.840	12.460	12.660	12.516	14,879,572
2025-06-17	13.260	13.360	13.140	13.190	12.665	14,636,080
2025-06-16	13.110	13.460	13.110	13.260	12.732	14,136,852
2025-06-13	13.530	13.530	13.040	13.180	12.655	24,372,812
2025-06-12	13.470	13.770	13.310	13.600	13.058	20,609,137
2025-06-11	13.490	14.010	13.350	13.550	13.010	34,674,107
2025-06-10	13.900	13.950	13.060	13.340	12.809	40,229,735
2025-06-09	13.800	13.950	13.670	13.850	13.298	25,759,878
2025-06-06	13.970	14.070	13.640	13.900	13.346	44,729,299
2025-06-05	13.810	14.350	13.390	14.150	13.586	82,728,828
2025-06-04	12.480	13.540	12.440	13.540	13.001	23,583,276
2025-06-03	12.150	12.470	12.110	12.310	11.820	10,820,606
2025-05-30	12.560	12.560	12.180	12.220	11.733	11,466,435
2025-05-29	12.420	12.720	12.400	12.620	12.117	11,390,192
2025-05-28	12.550	12.640	12.380	12.420	11.925	7,702,610
2025-05-27	12.720	12.730	12.450	12.540	12.041	8,582,840
2025-05-26	12.700	12.850	12.570	12.720	12.213	8,657,750
2025-05-23	12.900	13.140	12.750	12.750	12.242	14,455,437
2025-05-22	13.000	13.150	12.810	12.820	12.309	11,363,920
2025-05-21	13.150	13.250	12.930	13.050	12.530	12,983,155
2025-05-20	13.200	13.200	12.870	13.150	12.626	10,898,463
2025-05-19	13.270	13.350	12.930	13.060	12.540	14,744,767
2025-05-16	13.130	13.620	13.100	13.350	12.818	17,551,866
2025-05-15	13.480	13.500	13.120	13.210	12.684	10,964,487
2025-05-14	13.500	13.620	13.280	13.470	12.934	14,310,603
2025-05-13	14.000	14.040	13.520	13.550	13.010	18,867,019
2025-05-12	13.550	14.180	13.530	13.740	13.193	29,379,859
2025-05-09	13.480	13.480	12.960	13.160	12.636	13,703,620
2025-05-08	13.170	13.580	13.060	13.470	12.934	15,456,754
2025-05-07	13.510	13.560	13.050	13.200	12.674	16,089,380
2025-05-06	12.960	13.290	12.960	13.290	12.761	14,083,454
2025-04-30	12.500	12.970	12.500	12.880	12.367	13,762,804
2025-04-29	12.420	12.700	12.320	12.590	12.089	11,311,880
2025-04-28	12.660	12.660	12.350	12.430	11.935	11,396,706
2025-04-25	12.580	12.920	12.530	12.610	12.108	16,356,303
2025-04-24	12.880	12.980	12.500	12.520	12.021	18,547,432
2025-04-23	12.430	12.940	12.370	12.890	12.377	29,134,275

← NewerPage 6 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.