Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.340	12.380	12.100	12.180	11.695	12,298,160
2025-04-21	11.910	12.560	11.700	12.340	11.849	17,910,592
2025-04-18	11.840	11.930	11.710	11.880	11.407	7,631,402
2025-04-17	11.800	12.040	11.730	11.840	11.368	10,583,672
2025-04-16	12.190	12.190	11.640	11.890	11.416	15,955,143
2025-04-15	12.550	12.660	12.140	12.200	11.714	18,920,009
2025-04-14	12.250	12.350	12.000	12.200	11.714	18,496,587
2025-04-11	11.560	12.030	11.400	11.900	11.426	21,815,944
2025-04-10	11.550	11.950	11.540	11.560	11.100	27,405,330
2025-04-09	10.900	11.180	9.960	11.050	10.610	34,431,611
2025-04-08	11.620	11.920	10.930	10.930	10.495	37,781,909
2025-04-07	12.440	12.690	12.140	12.140	11.657	10,919,668
2025-04-03	13.700	13.980	13.440	13.490	12.953	13,207,628
2025-04-02	13.730	13.990	13.640	13.930	13.375	12,696,947
2025-04-01	13.850	13.890	13.650	13.670	13.126	11,704,259
2025-03-31	14.040	14.150	13.500	13.750	13.202	19,817,393
2025-03-28	14.360	14.550	14.130	14.140	13.577	12,441,708
2025-03-27	14.310	14.620	14.160	14.400	13.826	15,275,948
2025-03-26	14.210	14.720	14.130	14.440	13.865	16,620,132
2025-03-25	14.690	14.900	14.160	14.210	13.644	16,495,274
2025-03-24	14.530	14.640	14.040	14.400	13.826	19,724,596
2025-03-21	15.220	15.270	14.400	14.530	13.951	33,527,406
2025-03-20	15.460	15.900	15.120	15.290	14.681	31,227,172
2025-03-19	15.470	15.580	15.100	15.370	14.758	17,342,624
2025-03-18	15.560	15.640	15.220	15.490	14.873	21,472,603
2025-03-17	15.490	15.690	15.200	15.510	14.892	23,700,400
2025-03-14	14.700	15.960	14.400	15.490	14.873	46,039,630
2025-03-13	15.360	15.400	14.500	14.610	14.028	29,202,776
2025-03-12	15.540	15.680	15.310	15.370	14.758	21,423,804
2025-03-11	15.500	15.810	15.010	15.260	14.652	36,226,917
2025-03-10	16.010	16.410	15.800	16.060	15.420	17,654,795
2025-03-07	16.220	16.500	15.910	16.140	15.497	26,043,863
2025-03-06	16.510	16.850	16.330	16.400	15.747	30,111,787
2025-03-05	16.190	16.470	16.000	16.370	15.718	22,844,235
2025-03-04	15.730	16.580	15.620	16.170	15.526	40,054,085
2025-03-03	15.900	16.260	15.510	15.800	15.171	32,385,894
2025-02-28	17.370	17.550	15.860	15.860	15.228	53,275,828
2025-02-27	18.320	18.450	17.140	17.620	16.918	40,269,369
2025-02-26	17.260	19.050	17.210	18.430	17.696	59,129,058
2025-02-25	17.800	18.480	17.630	17.850	17.139	41,417,336
2025-02-24	18.460	18.790	17.500	18.240	17.514	49,856,690
2025-02-21	18.620	19.970	18.620	18.850	18.099	69,341,203
2025-02-20	17.720	19.320	17.410	18.880	18.128	74,642,954
2025-02-19	17.000	17.970	16.740	17.720	17.014	47,937,513
2025-02-18	16.800	17.360	16.580	16.820	16.150	33,144,063
2025-02-17	16.550	17.060	16.310	17.010	16.333	32,947,459
2025-02-14	16.430	16.940	16.380	16.530	15.872	27,417,780
2025-02-13	17.410	17.800	16.590	16.600	15.939	43,733,303
2025-02-12	17.450	17.670	16.950	17.380	16.688	33,717,008
2025-02-11	17.870	17.920	17.280	17.630	16.928	30,808,001
2025-02-10	17.850	18.160	17.260	17.940	17.225	46,037,614
2025-02-07	17.710	18.400	17.570	17.850	17.139	73,956,899
2025-02-06	15.800	17.240	15.670	17.240	16.553	38,814,039
2025-02-05	15.900	16.180	15.510	15.670	15.046	39,557,606
2025-01-27	16.870	16.990	15.790	15.960	15.324	35,550,612
2025-01-24	15.060	16.620	14.980	16.620	15.958	49,001,495
2025-01-23	15.240	15.570	15.020	15.110	14.508	24,009,993
2025-01-22	15.700	15.760	14.910	15.100	14.499	31,040,971
2025-01-21	15.490	15.950	15.260	15.850	15.219	26,098,512
2025-01-20	15.280	15.570	15.130	15.410	14.796	28,030,020

← NewerPage 7 of 21 · 1,215 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.