$0.84 -0.10 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - New York Stock Exchange, Inc.

Jun. 28, 2016 | 03:39 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
6/28/20160.990.990.810.8414,635
6/27/20160.950.950.940.942,018
6/24/20160.920.940.910.94746
6/23/20160.850.850.850.85512
6/22/20160.800.810.800.812,459
6/21/20160.750.800.740.8026,323
6/20/20160.730.730.730.73100
6/17/20160.730.730.730.730
6/16/20160.730.740.730.736,165
6/15/20160.760.760.760.7611
6/14/20160.760.760.760.76305
6/13/20160.770.770.770.77134
6/10/20160.770.770.770.77225
6/9/20160.780.780.770.773,030
6/8/20160.780.780.780.7810
6/7/20160.820.820.780.78409
6/6/20160.820.820.780.781,546
6/3/20160.900.900.770.7823,571
6/2/20160.950.950.950.951
6/1/20160.950.950.950.95250
5/31/20160.950.950.920.924,984
5/27/20160.950.950.950.950
5/26/20160.950.950.950.950
5/25/20161.011.010.950.951,005
5/24/20160.971.000.940.9523,155
5/23/20160.890.920.860.92998
5/20/20160.970.970.970.970
5/19/20160.970.970.970.971,000
5/18/20160.970.970.870.9753,244
5/17/20160.940.960.930.964,700
5/16/20160.930.970.930.9713,649
5/13/20160.970.970.930.976,647
5/12/20160.970.970.950.972,100
5/11/20160.950.970.940.942,807
5/10/20160.910.970.910.979,645
5/9/20160.930.950.930.934,497
5/6/20160.930.930.930.93172
5/5/20160.950.950.930.9312,300
5/4/20160.960.970.940.9511,126
5/3/20160.940.940.930.933,200
5/2/20160.981.000.911.0012,692
4/29/20160.970.970.970.97611
4/28/20160.971.030.970.99495
4/27/20161.001.001.001.00100
4/26/20161.031.040.981.043,400
4/25/20161.001.040.901.0132,025
4/22/20161.031.070.960.9622,710
4/21/20161.101.101.061.068,944
4/20/20161.131.141.071.086,866
4/19/20161.071.171.071.1355,468
4/18/20161.011.071.011.052,896
4/15/20161.021.081.011.0214,020
4/14/20161.061.081.041.047,293
4/13/20161.111.111.051.0520,825
4/12/20161.101.121.081.125,368
4/11/20161.101.101.071.106,983
4/8/20161.081.141.071.1137,889
4/7/20161.101.121.081.084,955
4/6/20161.101.151.051.1435,765
4/5/20161.101.151.091.1023,700
4/4/20161.091.151.091.1411,696
4/1/20161.101.121.081.0913,098
3/31/20161.091.151.091.1542,739
3/30/20161.071.091.061.093,200
3/29/20161.091.101.091.101,726
3/28/20161.071.101.061.1046,800
3/24/20161.081.081.081.08158
3/23/20161.091.101.081.105,902
3/22/20161.101.101.101.105,413
3/21/20161.071.101.071.1014,000
3/18/20161.051.101.041.107,427
3/17/20161.091.101.061.1013,021
3/16/20161.051.101.041.105,703
3/15/20161.081.101.081.105,550
3/14/20161.021.081.021.0830,505
3/11/20161.031.051.021.05102,010
3/10/20161.031.040.991.0456,300
3/9/20161.031.041.021.0440,800
3/8/20160.981.040.971.04103,432
3/7/20161.001.000.981.0010,374
3/4/20161.011.030.981.0230,122
3/3/20161.021.031.001.0326,404
3/2/20160.971.030.971.0314,697
3/1/20160.991.040.991.0411,879
2/29/20161.011.040.920.9954,574
2/26/20160.941.040.901.0449,968
2/25/20161.041.051.001.0534,042
2/24/20160.921.090.901.07135,771
2/23/20160.750.980.750.90100,266
2/22/20160.700.720.700.7110,390
2/19/20160.650.700.650.6810,618
2/18/20160.600.670.600.6528,076
2/17/20160.490.500.430.5025,700
2/16/20160.500.500.500.501
2/12/20160.500.500.500.50800
2/11/20160.550.550.480.4818,877
2/10/20160.580.580.580.580
2/9/20160.580.580.580.580
2/8/20160.580.580.580.58113
2/5/20160.580.580.550.584,200
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center