Ningbo Xusheng Auto Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.580	11.300	10.470	10.790	10.360	46,781,795
2024-10-23	10.220	10.640	10.090	10.360	9.947	23,343,789
2024-10-22	9.880	10.200	9.800	10.190	9.784	17,440,143
2024-10-21	10.040	10.100	9.800	9.870	9.477	19,466,737
2024-10-18	9.550	10.140	9.490	9.910	9.515	19,357,505
2024-10-17	9.800	9.940	9.540	9.560	9.179	12,977,112
2024-10-16	9.600	9.780	9.510	9.690	9.304	12,769,620
2024-10-15	10.030	10.120	9.760	9.760	9.371	15,430,938
2024-10-14	9.960	10.150	9.650	10.150	9.746	17,376,984
2024-10-11	10.500	10.500	9.850	9.950	9.554	19,776,645
2024-10-10	10.580	11.000	10.320	10.460	10.043	25,220,020
2024-10-09	11.610	11.610	10.670	10.690	10.264	33,630,725
2024-10-08	12.060	12.060	11.030	11.860	11.388	41,635,638
2024-09-30	10.540	10.960	10.380	10.960	10.524	37,071,909
2024-09-27	9.680	9.980	9.670	9.960	9.563	16,138,006
2024-09-26	9.080	9.500	9.060	9.500	9.122	19,316,177
2024-09-25	9.120	9.360	9.080	9.090	8.728	14,062,538
2024-09-24	8.880	9.110	8.740	9.100	8.738	14,254,069
2024-09-23	8.820	8.970	8.700	8.830	8.478	6,571,436
2024-09-20	8.910	9.080	8.720	8.800	8.450	10,171,544
2024-09-19	8.430	8.950	8.420	8.900	8.546	13,882,312
2024-09-18	8.390	8.500	8.300	8.430	8.094	5,062,646
2024-09-13	8.760	8.810	8.450	8.450	8.113	10,108,933
2024-09-12	8.860	9.030	8.790	8.790	8.440	6,698,243
2024-09-11	8.760	8.900	8.690	8.850	8.498	9,239,596
2024-09-10	8.800	8.920	8.670	8.790	8.440	10,839,400
2024-09-09	8.980	9.000	8.780	8.840	8.488	8,180,518
2024-09-06	9.260	9.320	9.000	9.010	8.651	6,845,223
2024-09-05	9.030	9.370	9.010	9.230	8.862	9,996,453
2024-09-04	8.950	9.170	8.880	9.040	8.680	9,875,586
2024-09-03	8.700	9.150	8.580	9.010	8.651	14,300,739
2024-09-02	8.950	8.990	8.680	8.690	8.344	11,260,036
2024-08-30	8.980	9.150	8.720	8.980	8.622	15,070,752
2024-08-29	8.710	9.100	8.660	9.050	8.690	8,954,407
2024-08-28	8.650	8.840	8.540	8.730	8.382	4,861,843
2024-08-27	8.920	8.920	8.680	8.690	8.344	5,331,446
2024-08-26	8.750	8.960	8.740	8.890	8.536	6,098,305
2024-08-23	8.670	8.780	8.640	8.760	8.411	4,640,245
2024-08-22	8.930	8.960	8.680	8.700	8.354	5,460,187
2024-08-21	8.820	8.990	8.770	8.890	8.536	6,289,198
2024-08-20	8.960	9.020	8.790	8.840	8.488	5,815,706
2024-08-19	9.030	9.180	8.970	9.000	8.642	7,081,224
2024-08-16	9.220	9.280	9.020	9.030	8.670	8,646,050
2024-08-15	9.130	9.410	9.060	9.260	8.891	8,620,763
2024-08-14	9.400	9.430	9.160	9.190	8.824	6,699,398
2024-08-13	9.360	9.460	9.290	9.390	9.016	5,482,660
2024-08-12	9.500	9.520	9.380	9.430	9.054	4,863,959
2024-08-09	9.750	9.820	9.520	9.520	9.141	6,416,972
2024-08-08	9.690	9.790	9.520	9.660	9.275	6,252,574
2024-08-07	9.760	9.830	9.620	9.750	9.362	5,941,433
2024-08-06	9.680	9.830	9.640	9.790	9.400	6,447,278
2024-08-05	9.820	9.990	9.600	9.630	9.246	7,998,628
2024-08-02	9.890	10.020	9.810	9.850	9.458	6,657,124
2024-08-01	10.040	10.100	9.840	9.980	9.583	8,338,492
2024-07-31	9.450	10.040	9.420	10.040	9.640	15,300,786
2024-07-30	9.350	9.540	9.200	9.480	9.102	9,018,581
2024-07-29	9.590	9.600	9.280	9.290	8.920	9,041,446
2024-07-26	9.450	9.750	9.450	9.530	9.150	10,329,324
2024-07-25	9.230	9.520	9.130	9.450	9.074	10,281,299
2024-07-24	9.600	9.620	9.240	9.280	8.910	11,417,819

← NewerPage 9 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.