$1.23 -0.02 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

May. 22, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
5/22/20151.241.241.221.233,809
5/21/20151.251.251.251.250
5/20/20151.241.251.241.2511,450
5/19/20151.241.261.171.1737,801
5/18/20151.241.321.241.267,254
5/15/20151.311.311.251.253,225
5/14/20151.291.321.291.319,500
5/13/20151.291.301.281.299,142
5/12/20151.281.281.281.28601
5/11/20151.201.301.171.2526,105
5/8/20151.291.291.201.204,706
5/7/20151.291.301.261.266,780
5/6/20151.301.331.301.3217,700
5/5/20151.331.341.301.3421,652
5/4/20151.381.381.331.3417,166
5/1/20151.341.351.331.354,100
4/30/20151.301.361.301.356,435
4/29/20151.321.351.321.3433,086
4/28/20151.321.361.321.3517,347
4/27/20151.321.371.321.3525,298
4/24/20151.361.371.331.3517,503
4/23/20151.301.361.301.3433,157
4/22/20151.341.341.251.3230,110
4/21/20151.381.381.341.3418,217
4/20/20151.361.391.341.3537,438
4/17/20151.361.361.281.3449,075
4/16/20151.341.451.341.43105,427
4/15/20151.351.351.321.3422,935
4/14/20151.401.411.261.3564,348
4/13/20151.351.351.301.328,233
4/10/20151.301.401.271.3259,906
4/9/20151.201.301.201.30106,438
4/8/20151.201.201.161.1944,457
4/7/20151.191.191.171.171,236
4/6/20151.171.201.151.169,865
4/2/20151.201.201.081.1217,841
4/1/20151.191.191.141.164,400
3/31/20151.191.191.181.198,019
3/30/20151.191.191.191.198,373
3/27/20151.261.261.181.185,709
3/26/20151.081.081.081.08130
3/25/20151.051.051.051.050
3/24/20151.291.321.211.2733,627
3/23/20151.361.371.341.3410,858
3/20/20151.401.401.391.391,772
3/19/20151.341.361.341.361,800
3/18/20151.391.461.331.3851,806
3/17/20151.381.401.351.397,558
3/16/20151.391.411.301.3123,847
3/13/20151.351.401.301.3810,058
3/12/20151.311.341.311.34350
3/11/20151.331.371.281.378,325
3/10/20151.341.351.331.345,329
3/9/20151.381.381.361.381,977
3/6/20151.371.391.371.397,045
3/5/20151.351.391.321.3911,911
3/4/20151.391.391.361.393,770
3/3/20151.411.421.351.397,033
3/2/20151.361.421.341.4028,958
2/27/20151.321.401.281.3236,852
2/26/20151.331.331.331.33130
2/25/20151.271.301.271.299,813
2/24/20151.341.341.241.2820,449
2/23/20151.371.371.361.362,251
2/20/20151.391.391.341.392,189
2/19/20151.341.391.341.374,478
2/18/20151.321.341.301.345,778
2/17/20151.281.341.261.3422,807
2/13/20151.281.281.271.285,252
2/12/20151.261.281.261.28850
2/11/20151.251.261.241.2615,351
2/10/20151.171.271.171.2414,403
2/9/20151.221.231.181.1839,820
2/6/20151.201.201.171.185,558
2/5/20151.181.241.171.174,985
2/4/20151.171.171.171.17250
2/3/20151.221.221.201.20730
2/2/20151.091.221.091.2217,413
1/30/20151.111.111.071.095,600
1/29/20151.081.081.081.082,370
1/28/20151.071.081.071.08566
1/27/20151.181.181.091.1315,265
1/26/20151.121.121.101.1110,754
1/23/20151.091.091.091.091,000
1/22/20151.151.151.101.1117,500
1/21/20151.141.191.131.139,300
1/20/20151.181.191.161.163,447
1/16/20151.151.161.111.146,489
1/15/20151.141.141.081.1118,118
1/14/20151.201.201.131.1432,650
1/13/20151.301.301.141.1716,483
1/12/20151.271.301.231.284,555
1/9/20151.301.391.221.2760,203
1/8/20151.261.281.171.1817,180
1/7/20151.241.341.241.296,227
1/6/20151.281.291.221.2216,696
1/5/20151.351.381.241.3243,163
1/2/20151.401.401.211.2420,400
12/31/20141.481.481.261.4377,456
12/30/20141.101.501.101.4799,111
  • Showing 1-100 of 1,014 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center