$1.05 0.00 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
9/3/20150.981.050.981.0525,871
9/2/20151.001.010.951.0118,600
9/1/20150.991.000.970.9915,047
8/31/20150.991.010.981.0134,512
8/28/20151.001.000.971.001,400
8/27/20151.011.010.991.0019,755
8/26/20150.921.010.920.985,460
8/25/20151.001.030.930.957,639
8/24/20150.720.990.720.9946,048
8/21/20150.991.020.991.02653
8/20/20151.021.020.940.947,264
8/19/20151.041.180.960.9916,241
8/18/20151.011.010.950.973,127
8/17/20150.981.010.960.9610,357
8/14/20150.970.970.940.943,305
8/13/20150.910.960.860.9211,977
8/12/20150.970.970.830.8612,637
8/11/20151.031.030.971.013,901
8/10/20151.051.051.011.0319,218
8/7/20151.091.091.031.0311,013
8/6/20150.951.100.921.0647,203
8/5/20150.900.920.880.9112,404
8/4/20150.850.860.850.86986
8/3/20150.840.840.800.803,927
7/31/20150.770.890.770.7715,299
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
  • Showing 1-100 of 1,086 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!