Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.290	15.430	14.680	14.960	14.364	27,221,239
2025-01-16	15.250	15.900	15.110	15.350	14.739	34,702,688
2025-01-15	15.480	15.530	15.020	15.210	14.604	24,983,796
2025-01-14	14.420	15.660	14.290	15.470	14.854	40,821,334
2025-01-13	14.060	15.060	14.010	14.400	13.826	41,946,673
2025-01-10	14.000	15.460	13.880	14.490	13.913	76,166,355
2025-01-09	12.650	14.050	12.450	14.050	13.490	46,911,341
2025-01-08	12.100	13.060	11.920	12.770	12.261	33,492,208
2025-01-07	12.190	12.330	12.000	12.170	11.685	10,166,506
2025-01-06	12.240	12.480	11.960	12.130	11.647	10,860,053
2025-01-03	12.830	12.860	12.100	12.250	11.762	20,557,732
2025-01-02	13.090	13.300	12.740	12.860	12.348	17,591,951
2024-12-31	13.320	13.370	12.880	13.150	12.626	21,764,948
2024-12-30	13.660	13.810	13.250	13.320	12.790	21,820,900
2024-12-27	14.150	14.230	13.560	13.670	13.126	26,169,094
2024-12-26	14.000	14.490	13.930	14.130	13.567	19,431,148
2024-12-25	14.250	14.410	13.900	14.000	13.442	12,552,385
2024-12-24	14.440	14.690	13.990	14.250	13.682	22,303,397
2024-12-23	15.550	15.610	14.260	14.350	13.778	33,089,140
2024-12-20	15.390	15.940	15.260	15.540	14.921	16,665,256
2024-12-19	15.210	15.760	15.000	15.400	14.787	17,680,084
2024-12-18	15.400	15.600	15.200	15.380	14.767	17,484,969
2024-12-17	16.280	16.330	15.300	15.400	14.787	24,962,888
2024-12-16	16.400	16.540	16.000	16.200	15.555	29,104,283
2024-12-13	16.200	16.830	16.000	16.140	15.497	36,396,485
2024-12-12	16.250	17.500	16.250	16.630	15.968	49,247,121
2024-12-11	16.060	16.120	15.380	16.030	15.392	27,840,858
2024-12-10	15.730	16.640	15.240	16.130	15.488	49,213,934
2024-12-09	15.650	15.940	15.100	15.360	14.748	31,866,776
2024-12-06	15.940	16.190	15.400	15.850	15.219	33,394,634
2024-12-05	15.500	16.270	15.220	15.940	15.305	40,964,918
2024-12-04	14.870	16.270	14.870	15.500	14.883	54,334,584
2024-12-03	15.270	15.470	14.610	14.860	14.268	36,558,832
2024-12-02	14.650	15.780	14.290	15.180	14.575	72,399,213
2024-11-29	13.180	14.530	13.180	14.530	13.951	42,582,125
2024-11-28	13.800	13.800	12.950	13.210	12.684	25,423,564
2024-11-27	13.100	13.660	12.650	13.470	12.934	28,728,677
2024-11-26	14.020	14.020	12.990	13.080	12.559	43,737,830
2024-11-25	14.500	14.670	13.570	14.250	13.682	38,155,070
2024-11-22	14.680	15.450	14.320	14.340	13.769	43,414,062
2024-11-21	15.450	15.740	14.620	14.830	14.239	56,752,645
2024-11-20	15.040	15.810	14.690	15.600	14.979	91,237,995
2024-11-19	13.490	14.750	13.490	14.750	14.163	77,418,357
2024-11-18	14.640	14.880	13.370	13.410	12.876	39,882,745
2024-11-15	14.450	15.000	14.160	14.490	13.913	44,331,256
2024-11-14	14.240	15.280	13.900	14.700	14.115	58,560,444
2024-11-13	14.290	14.460	13.440	14.240	13.673	44,140,145
2024-11-12	14.990	15.330	14.490	14.600	14.019	79,683,360
2024-11-11	13.100	14.480	13.030	14.480	13.903	75,872,176
2024-11-08	12.710	13.500	12.350	13.160	12.636	69,244,578
2024-11-07	13.950	13.950	12.800	12.930	12.415	76,307,942
2024-11-06	12.770	14.300	11.880	13.550	13.010	107,820,586
2024-11-05	13.000	13.000	13.000	13.000	12.482	0
2024-11-04	13.000	13.000	13.000	13.000	12.482	0
2024-11-01	13.000	13.000	13.000	13.000	12.482	0
2024-10-31	13.000	13.000	13.000	13.000	12.482	0
2024-10-30	13.000	13.000	13.000	13.000	12.482	0
2024-10-29	12.520	13.520	12.520	13.000	12.482	74,162,826
2024-10-28	11.880	12.420	11.720	12.420	11.925	59,448,992
2024-10-25	11.470	11.590	10.950	11.290	10.840	57,310,528

← NewerPage 8 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.