China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs $2.13

up +0.02


11/7/2014 03:06 PM  |  NYSE : ZX  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
7/10/20142.202.202.102.1114,213
7/9/20142.162.192.162.1812,132
7/8/20142.142.172.132.144,516
7/7/20142.192.202.182.196,049
7/3/20142.212.252.202.254,981
7/2/20142.222.222.152.156,893
7/1/20142.282.282.212.2111,133
6/30/20142.242.272.232.242,974
6/27/20142.142.262.092.2112,481
6/26/20142.202.232.132.1751,300
6/25/20142.232.232.212.223,976
6/24/20142.222.232.222.232,289
6/23/20142.212.282.212.2116,121
6/20/20142.222.282.212.2127,047
6/19/20142.212.232.212.2110,894
6/18/20142.252.252.212.2211,298
6/17/20142.232.312.232.2413,108
6/16/20142.262.272.212.277,643
6/13/20142.202.322.202.308,084
6/12/20142.262.282.212.281,861
6/11/20142.262.282.152.2216,768
6/10/20142.202.322.202.306,009
6/9/20142.242.322.212.2210,210
6/6/20142.252.332.232.2315,413
6/5/20142.322.332.242.2416,437
6/4/20142.342.402.222.3713,778
6/3/20142.292.362.232.3323,057
6/2/20142.282.352.282.325,158
5/30/20142.302.322.302.319,650
5/29/20142.302.312.282.284,592
5/28/20142.212.232.202.2229,460
5/27/20142.232.302.232.239,721
5/23/20142.252.282.232.2715,942
5/22/20142.242.242.232.23200
5/21/20142.302.302.222.2211,280
5/20/20142.252.262.252.2613,049
5/19/20142.222.272.222.235,320
5/16/20142.252.302.202.2125,696
5/15/20142.412.412.272.298,411
5/14/20142.322.372.302.3016,504
5/13/20142.222.332.222.3221,002
5/12/20142.222.252.202.237,650
5/9/20142.202.252.202.204,738
5/8/20142.242.292.202.209,135
5/7/20142.202.292.172.2027,159
5/6/20142.302.332.172.2118,864
5/5/20142.302.352.302.337,865
5/2/20142.302.412.302.3418,111
5/1/20142.252.292.222.2521,496
4/30/20142.292.302.252.2843,585
4/29/20142.492.492.302.3033,453
4/28/20142.452.452.352.3813,578
4/25/20142.412.442.372.3821,550
4/24/20142.442.452.412.449,423
4/23/20142.442.502.412.4817,147
4/22/20142.482.502.452.4511,201
4/21/20142.432.502.432.4813,666
4/17/20142.652.652.372.4343,491
4/16/20142.372.582.372.5820,889
4/15/20142.442.442.352.379,025
4/14/20142.452.452.392.419,303
4/11/20142.422.452.422.4411,524
4/10/20142.482.482.382.4128,828
4/9/20142.482.542.452.5313,235
4/8/20142.372.472.372.4322,534
4/7/20142.452.512.302.3864,362
4/4/20142.632.632.472.5412,148
4/3/20142.572.662.572.608,500
4/2/20142.582.672.552.6531,503
4/1/20142.602.642.512.5525,911
3/31/20142.712.712.512.5827,254
3/28/20142.702.702.612.659,147
3/27/20142.702.712.642.6623,743
3/26/20142.592.662.532.6416,779
3/25/20142.582.672.522.5933,619
3/24/20142.582.672.562.5824,030
3/21/20142.632.652.602.607,407
3/20/20142.652.742.612.6720,394
3/19/20142.682.682.662.665,357
3/18/20142.572.692.572.6618,133
3/17/20142.532.642.532.6058,294
3/14/20142.702.712.512.5382,606
3/13/20142.712.812.702.7045,410
3/12/20142.952.972.722.7529,636
3/11/20142.942.942.852.9233,058
3/10/20143.023.022.872.94121,044
3/7/20142.873.092.822.93655,454
3/6/20142.452.782.452.772,748,756
3/5/20142.472.492.392.4125,453
3/4/20142.402.502.382.4337,591
3/3/20142.452.482.342.3627,667
2/28/20142.582.622.412.5040,024
2/27/20142.572.572.532.5521,238
2/26/20142.562.592.562.588,014
2/25/20142.592.612.552.5929,800
2/24/20142.582.622.582.6121,594
2/21/20142.612.682.522.6711,403
2/20/20142.612.712.602.701,026
2/19/20142.682.682.602.663,498
2/18/20142.732.772.662.726,160
Trading Center