$0.78 -0.07 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

Jul. 30, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
7/30/20150.780.870.770.7830,414
7/29/20150.830.850.830.853,231
7/28/20150.800.890.790.897,548
7/27/20150.820.860.780.789,501
7/24/20150.840.840.780.8055,292
7/23/20150.800.840.800.815,804
7/22/20150.820.840.820.833,080
7/21/20150.860.870.840.844,081
7/20/20150.930.930.860.861,438
7/17/20150.840.890.810.8810,807
7/16/20150.860.860.840.842,101
7/15/20150.880.960.850.8523,469
7/14/20150.900.910.890.895,600
7/13/20150.840.920.840.883,426
7/10/20150.970.970.880.887,677
7/9/20150.900.940.860.9030,582
7/8/20150.960.960.750.82133,471
7/7/20151.151.151.001.0139,623
7/6/20151.111.111.101.107,893
7/2/20151.191.191.121.173,322
7/1/20151.151.151.141.14675
6/30/20151.141.141.131.139,660
6/29/20151.111.201.101.1014,310
6/26/20151.261.271.091.1441,691
6/25/20151.261.271.221.224,027
6/24/20151.251.261.251.252,708
6/23/20151.251.261.251.255,200
6/22/20151.251.251.251.251,900
6/19/20151.281.281.271.27653
6/18/20151.271.311.251.2616,812
6/17/20151.281.281.281.28106
6/16/20151.301.301.281.28684
6/15/20151.261.301.241.269,471
6/12/20151.251.271.241.25700
6/11/20151.261.261.211.2611,751
6/10/20151.231.261.231.269,296
6/9/20151.231.291.231.2322,726
6/8/20151.251.261.231.237,857
6/5/20151.301.301.211.2333,090
6/4/20151.251.261.251.261,300
6/3/20151.351.351.261.2711,214
6/2/20151.381.381.321.323,900
6/1/20151.421.421.301.3114,699
5/29/20151.191.411.191.4147,309
5/28/20151.181.211.161.208,417
5/27/20151.181.221.181.225,800
5/26/20151.231.281.231.2413,925
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!