$0.95 +0.02 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - New York Stock Exchange, Inc.

May. 4, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
5/4/20160.960.970.940.9511,126
5/3/20160.940.940.930.933,200
5/2/20160.981.000.911.0012,692
4/29/20160.970.970.970.97611
4/28/20160.971.030.970.99495
4/27/20161.001.001.001.00100
4/26/20161.031.040.981.043,400
4/25/20161.001.040.901.0132,025
4/22/20161.031.070.960.9622,710
4/21/20161.101.101.061.068,944
4/20/20161.131.141.071.086,866
4/19/20161.071.171.071.1355,468
4/18/20161.011.071.011.052,896
4/15/20161.021.081.011.0214,020
4/14/20161.061.081.041.047,293
4/13/20161.111.111.051.0520,825
4/12/20161.101.121.081.125,368
4/11/20161.101.101.071.106,983
4/8/20161.081.141.071.1137,889
4/7/20161.101.121.081.084,955
4/6/20161.101.151.051.1435,765
4/5/20161.101.151.091.1023,700
4/4/20161.091.151.091.1411,696
4/1/20161.101.121.081.0913,098
3/31/20161.091.151.091.1542,739
3/30/20161.071.091.061.093,200
3/29/20161.091.101.091.101,726
3/28/20161.071.101.061.1046,800
3/24/20161.081.081.081.08158
3/23/20161.091.101.081.105,902
3/22/20161.101.101.101.105,413
3/21/20161.071.101.071.1014,000
3/18/20161.051.101.041.107,427
3/17/20161.091.101.061.1013,021
3/16/20161.051.101.041.105,703
3/15/20161.081.101.081.105,550
3/14/20161.021.081.021.0830,505
3/11/20161.031.051.021.05102,010
3/10/20161.031.040.991.0456,300
3/9/20161.031.041.021.0440,800
3/8/20160.981.040.971.04103,432
3/7/20161.001.000.981.0010,374
3/4/20161.011.030.981.0230,122
3/3/20161.021.031.001.0326,404
3/2/20160.971.030.971.0314,697
3/1/20160.991.040.991.0411,879
2/29/20161.011.040.920.9954,574
2/26/20160.941.040.901.0449,968
2/25/20161.041.051.001.0534,042
2/24/20160.921.090.901.07135,771
2/23/20160.750.980.750.90100,266
2/22/20160.700.720.700.7110,390
2/19/20160.650.700.650.6810,618
2/18/20160.600.670.600.6528,076
2/17/20160.490.500.430.5025,700
2/16/20160.500.500.500.501
2/12/20160.500.500.500.50800
2/11/20160.550.550.480.4818,877
2/10/20160.580.580.580.580
2/9/20160.580.580.580.580
2/8/20160.580.580.580.58113
2/5/20160.580.580.550.584,200
2/4/20160.640.700.590.591,412
2/3/20160.600.620.600.62513
2/2/20160.600.600.600.601,000
2/1/20160.600.600.580.582,868
1/29/20160.580.600.580.601,012
1/28/20160.610.620.610.618,842
1/27/20160.610.610.610.612,439
1/26/20160.610.610.610.61188
1/25/20160.650.650.610.615,175
1/22/20160.610.680.610.68549
1/21/20160.640.690.550.6525,202
1/20/20160.600.690.600.696,335
1/19/20160.660.660.580.583,737
1/15/20160.580.610.580.617,960
1/14/20160.630.630.560.6213,711
1/13/20160.680.690.650.685,902
1/12/20160.750.750.550.6813,326
1/11/20160.750.750.750.754,423
1/8/20160.760.770.750.751,342
1/7/20160.790.800.790.793,317
1/6/20160.750.770.730.772,108
1/5/20160.770.770.760.76200
1/4/20160.810.810.790.791,070
12/31/20150.800.800.760.793,292
12/30/20150.800.840.760.842,407
12/29/20150.800.850.800.822,988
12/28/20150.840.870.810.878,610
12/24/20150.840.860.840.86468
12/23/20150.860.870.790.795,513
12/22/20150.750.850.740.8025,600
12/21/20150.790.860.690.7025,670
12/18/20150.720.810.710.7330,307
12/17/20150.740.740.730.733,087
12/16/20150.700.750.640.7530,914
12/15/20150.700.740.700.733,186
12/14/20150.700.700.690.695,932
12/11/20150.710.720.710.724,225
12/10/20150.790.810.790.8013,650
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center