$1.12 +0.02 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

Dec. 26, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
12/24/20141.151.151.101.1024,525
12/23/20141.191.191.101.1124,804
12/22/20141.151.221.141.1638,932
12/19/20141.121.171.061.0825,987
12/18/20141.051.111.041.0714,934
12/17/20141.131.131.081.122,031
12/16/20141.111.221.011.1253,087
12/15/20141.121.131.101.121,903
12/12/20141.121.181.091.098,570
12/11/20141.161.271.111.116,717
12/10/20141.221.261.161.1829,172
12/9/20141.181.221.161.219,139
12/8/20141.331.371.211.2213,617
12/5/20141.361.421.361.385,530
12/4/20141.391.421.351.399,172
12/3/20141.371.401.361.402,201
12/2/20141.421.431.321.378,296
12/1/20141.361.421.251.4014,348
11/28/20141.331.431.331.422,243
11/26/20141.401.441.271.3817,049
11/25/20141.251.421.251.3720,850
11/24/20141.301.301.221.2614,673
11/21/20141.351.431.251.3027,937
11/20/20141.251.351.251.3330,325
11/19/20141.291.331.251.2626,692
11/18/20141.281.351.251.3321,253
11/17/20141.211.361.211.2715,074
11/14/20141.171.241.171.2163,100
11/13/20141.451.501.061.17148,855
11/12/20141.551.551.521.5212,132
11/11/20141.541.541.531.537,057
11/10/20141.481.551.481.5317,929
11/7/20141.471.491.451.473,620
11/6/20141.461.481.451.4517,190
11/5/20141.501.511.451.4617,740
11/4/20141.541.581.501.5120,374
11/3/20141.531.601.481.6015,189
10/31/20141.621.621.451.5140,812
10/30/20141.521.601.491.5537,767
10/29/20141.541.591.481.5039,893
10/28/20141.601.631.541.5419,609
10/27/20141.631.631.601.6014,288
10/24/20141.661.681.621.638,316
10/23/20141.681.701.651.6923,008
10/22/20141.731.731.671.695,481
10/21/20141.661.721.611.6813,722
10/20/20141.611.721.601.6920,188
10/17/20141.641.651.611.636,954
10/16/20141.551.631.551.6226,910
10/15/20141.581.581.541.5516,937
10/14/20141.601.641.571.5823,385
10/13/20141.571.601.561.5719,636
10/10/20141.601.601.551.5728,964
10/9/20141.651.661.601.6032,650
10/8/20141.631.651.601.6513,328
10/7/20141.661.701.531.60118,374
10/6/20141.741.741.721.7310,138
10/3/20141.731.741.721.7412,971
10/2/20141.751.751.721.7421,597
10/1/20141.761.771.741.7615,626
9/30/20141.761.781.741.7612,873
9/29/20141.721.801.721.7653,680
9/26/20141.781.791.721.7557,444
9/25/20141.801.801.771.798,284
9/24/20141.801.811.731.7725,812
9/23/20141.701.801.701.7774,544
9/22/20141.711.731.611.7165,713
9/19/20141.811.821.741.7453,250
9/18/20141.811.871.811.8253,940
9/17/20141.901.941.751.8391,628
9/16/20141.931.991.911.9525,033
9/15/20141.962.001.901.9041,138
9/12/20142.012.061.961.9961,918
9/11/20142.102.112.022.0239,253
9/10/20142.112.112.072.0816,698
9/9/20142.142.162.082.1321,826
9/8/20142.102.232.102.16163,209
9/5/20142.152.202.052.18163,009
9/4/20142.122.172.022.07154,121
9/3/20142.192.192.112.1340,998
9/2/20142.182.222.112.13154,726
8/29/20142.162.232.122.18142,843
8/28/20142.212.282.142.18351,022
8/27/20142.272.282.192.1987,496
8/26/20142.202.282.192.24213,596
8/25/20142.302.352.182.18101,492
8/22/20142.202.352.162.29324,153
8/21/20142.262.262.152.20156,514
8/20/20142.262.402.262.3372,738
8/19/20142.252.352.222.28256,899
8/18/20142.192.282.192.2671,333
8/15/20142.142.192.142.178,969
8/14/20142.202.252.162.1963,062
8/13/20142.172.332.152.23141,158
8/12/20142.172.272.142.2046,344
8/11/20142.202.232.132.2092,493
8/8/20142.172.272.172.2231,189
8/7/20142.152.242.152.2058,900
8/6/20142.202.222.122.1679,602
8/5/20142.252.312.202.2131,126
  • Showing 1-100 of 912 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center