$0.58 -0.01 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

Feb. 5, 2016 | 10:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
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
12/9/20150.840.840.760.7832,652
12/8/20150.680.740.660.7122,685
12/7/20150.680.680.650.688,440
12/4/20150.700.700.680.681,358
12/3/20150.690.690.670.69494
12/2/20150.700.800.680.7122,456
12/1/20150.700.720.680.6834,214
11/30/20150.760.760.680.714,685
11/27/20150.790.790.790.790
11/25/20150.790.790.790.7910
11/24/20150.790.790.770.774,350
11/23/20150.780.800.760.769,500
11/20/20150.780.780.780.78202
11/19/20150.840.840.720.7628,075
11/18/20150.870.870.870.877
11/17/20150.870.870.870.871,648
11/16/20150.870.900.870.901,697
11/13/20150.900.900.890.891,705
11/12/20150.860.860.860.861,092
11/11/20150.850.860.850.865,431
11/10/20150.840.840.840.841,434
11/9/20150.850.850.850.8543
11/6/20150.850.850.850.85178
11/5/20150.850.850.850.8552
11/4/20150.870.870.820.8512,802
11/3/20150.920.920.890.894,800
11/2/20150.920.920.920.92300
10/30/20150.910.910.880.912,301
10/29/20150.920.930.920.938,159
10/28/20150.940.940.940.944,171
10/27/20150.730.730.730.7369
10/26/20150.730.730.730.7369
10/23/20150.960.960.960.960
10/22/20150.930.960.930.9613,304
10/21/20150.730.730.730.7315
10/20/20150.980.980.930.964,234
10/19/20150.990.990.970.978,824
10/16/20150.960.960.940.966,838
10/15/20150.940.960.940.962,212
10/14/20150.960.960.940.941,350
10/13/20150.970.970.960.96566
10/12/20150.730.730.730.730
10/9/20150.990.990.990.990
10/8/20150.991.000.990.991,676
10/7/20150.990.990.940.94451
10/6/20150.940.940.940.940
10/5/20151.001.000.940.941,905
10/2/20150.950.950.950.950
10/1/20150.950.970.950.95667
9/30/20151.051.050.981.019,855
9/29/20151.041.041.041.040
9/28/20151.001.040.951.0411,589
9/25/20151.031.031.031.031,102
9/24/20151.041.041.041.041,599
9/23/20151.021.051.021.053,073
9/22/20151.001.050.951.0515,527
9/21/20150.981.050.931.0514,531
9/18/20151.001.051.001.053,093
9/17/20150.951.090.931.0519,010
9/16/20151.031.030.990.9910,360
9/15/20151.031.030.981.0213,495
  • Showing 1-100 of 1,192 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center