$1.33 +0.10 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:58 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
12/5/20161.231.401.231.33191,757
12/2/20161.201.231.181.2319,811
12/1/20161.211.241.161.175,972
11/30/20161.241.241.161.1719,877
11/29/20161.171.301.171.2310,175
11/28/20161.181.261.171.1715,361
11/25/20161.251.251.161.168,477
11/23/20161.261.291.231.255,944
11/22/20161.221.281.211.2537,341
11/21/20161.151.231.151.2126,346
11/18/20161.351.351.141.1579,209
11/17/20161.081.341.081.34239,869
11/16/20161.091.241.091.16140,607
11/15/20161.061.101.061.0914,183
11/14/20161.041.071.041.062,888
11/11/20161.061.061.031.0331,478
11/10/20161.081.121.081.0814,501
11/9/20161.071.091.021.072,900
11/8/20161.091.111.061.0913,760
11/7/20161.061.141.061.1317,111
11/4/20161.051.061.051.06868
11/3/20161.061.061.041.042,742
11/2/20161.071.111.031.0326,810
11/1/20161.081.081.071.085,005
10/31/20161.101.101.051.0829,684
10/28/20161.071.121.071.0919,681
10/27/20161.101.121.081.0916,643
10/26/20161.081.121.081.1015,123
10/25/20161.101.141.081.0817,368
10/24/20161.091.101.081.082,005
10/21/20161.121.121.081.095,723
10/20/20161.131.131.111.11843
10/19/20161.091.111.091.114,161
10/18/20161.091.111.081.0829,028
10/17/20161.131.151.131.132,744
10/14/20161.121.121.081.083,035
10/13/20161.101.151.051.1428,288
10/12/20161.121.131.081.106,959
10/11/20161.121.171.111.1243,170
10/10/20161.141.151.121.1212,965
10/7/20161.201.201.121.148,483
10/6/20161.151.211.141.188,345
10/5/20161.191.191.151.156,192
10/4/20161.221.241.171.2029,173
10/3/20161.211.241.211.2120,128
9/30/20161.231.241.211.216,053
9/29/20161.231.231.161.225,708
9/28/20161.161.221.161.218,189
9/27/20161.181.231.151.1613,901
9/26/20161.151.201.151.1718,710
9/23/20161.191.241.121.1827,845
9/22/20161.221.271.141.1527,188
9/21/20161.221.251.211.2511,265
9/20/20161.241.251.211.2161,756
9/19/20161.191.271.191.2350,438
9/16/20161.171.201.151.1847,510
9/15/20161.141.181.141.1510,871
9/14/20161.131.171.101.1633,333
9/13/20161.151.181.111.1430,305
9/12/20161.121.181.101.1270,645
9/9/20161.151.171.131.135,738
9/8/20161.131.151.121.1416,800
9/7/20161.201.201.121.1420,057
9/6/20161.151.201.151.1872,312
9/2/20161.191.251.131.15127,502
9/1/20161.171.231.161.1718,475
8/31/20161.191.221.131.2194,932
8/30/20161.061.181.061.1841,335
8/29/20161.061.121.061.0813,546
8/26/20161.171.171.061.0713,977
8/25/20161.091.181.091.1712,025
8/24/20161.141.171.081.098,211
8/23/20161.151.201.121.138,057
8/22/20161.171.221.071.1614,525
8/19/20161.161.181.061.1646,698
8/18/20161.301.301.081.1617,068
8/17/20161.131.191.041.1598,107
8/16/20161.191.281.121.1656,654
8/15/20161.261.261.121.2251,026
8/12/20161.291.291.221.2250,399
8/11/20161.201.301.191.2880,813
8/10/20161.151.331.031.19319,438
8/9/20161.071.141.071.1252,428
8/8/20161.011.091.001.06100,671
8/5/20161.021.041.001.02133,973
8/4/20161.031.040.991.0471,396
8/3/20160.941.030.931.02217,363
8/2/20160.971.020.950.95121,814
8/1/20161.011.080.960.97162,412
7/29/20160.971.010.941.00101,342
7/28/20160.971.070.910.99474,729
7/27/20160.921.040.810.90511,629
7/26/20161.001.020.960.98125,052
7/25/20161.001.061.001.01241,123
7/22/20160.941.030.911.00211,505
7/21/20161.001.010.891.00188,066
7/20/20160.891.040.821.00592,691
7/19/20160.831.590.820.874,126,866
7/18/20160.820.850.790.828,425
7/15/20160.850.850.830.832,253
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center