$1.76 0.00 (%) China Zen Auto Shs Sponsored American Deposit Shares Repr 4 Shs - NYSE

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZX historical data

Date Open High Low Close Volume
10/1/20141.761.771.741.7615,626
9/30/20141.761.781.741.7612,873
9/29/20141.721.801.721.7653,680
9/26/20141.781.791.721.7557,444
9/25/20141.801.801.771.798,284
9/24/20141.801.811.731.7725,812
9/23/20141.701.801.701.7774,544
9/22/20141.711.731.611.7165,713
9/19/20141.811.821.741.7453,250
9/18/20141.811.871.811.8253,940
9/17/20141.901.941.751.8391,628
9/16/20141.931.991.911.9525,033
9/15/20141.962.001.901.9041,138
9/12/20142.012.061.961.9961,918
9/11/20142.102.112.022.0239,253
9/10/20142.112.112.072.0816,698
9/9/20142.142.162.082.1321,826
9/8/20142.102.232.102.16163,209
9/5/20142.152.202.052.18163,009
9/4/20142.122.172.022.07154,121
9/3/20142.192.192.112.1340,998
9/2/20142.182.222.112.13154,726
8/29/20142.162.232.122.18142,843
8/28/20142.212.282.142.18351,022
8/27/20142.272.282.192.1987,496
8/26/20142.202.282.192.24213,596
8/25/20142.302.352.182.18101,492
8/22/20142.202.352.162.29324,153
8/21/20142.262.262.152.20156,514
8/20/20142.262.402.262.3372,738
8/19/20142.252.352.222.28256,899
8/18/20142.192.282.192.2671,333
8/15/20142.142.192.142.178,969
8/14/20142.202.252.162.1963,062
8/13/20142.172.332.152.23141,158
8/12/20142.172.272.142.2046,344
8/11/20142.202.232.132.2092,493
8/8/20142.172.272.172.2231,189
8/7/20142.152.242.152.2058,900
8/6/20142.202.222.122.1679,602
8/5/20142.252.312.202.2131,126
8/4/20142.252.332.252.2923,030
8/1/20142.282.352.212.2224,786
7/31/20142.372.402.302.3130,711
7/30/20142.482.502.352.4282,024
7/29/20142.462.502.402.4552,706
7/28/20142.502.532.472.4942,886
7/25/20142.502.512.482.4921,490
7/24/20142.512.542.482.5057,616
7/23/20142.562.562.502.5430,716
7/22/20142.502.672.502.5599,811
7/21/20142.302.492.302.38208,522
7/18/20142.172.412.162.20447,292
7/17/20142.082.182.062.1771,869
7/16/20142.102.122.052.0520,618
7/15/20142.102.212.102.1255,915
7/14/20142.122.142.122.131,411
7/11/20142.102.142.102.131,583
7/10/20142.202.202.102.1114,213
7/9/20142.162.192.162.1812,132
7/8/20142.142.172.132.144,516
7/7/20142.192.202.182.196,049
7/3/20142.212.252.202.254,981
7/2/20142.222.222.152.156,893
7/1/20142.282.282.212.2111,133
6/30/20142.242.272.232.242,974
6/27/20142.142.262.092.2112,481
6/26/20142.202.232.132.1751,300
6/25/20142.232.232.212.223,976
6/24/20142.222.232.222.232,289
6/23/20142.212.282.212.2116,121
6/20/20142.222.282.212.2127,047
6/19/20142.212.232.212.2110,894
6/18/20142.252.252.212.2211,298
6/17/20142.232.312.232.2413,108
6/16/20142.262.272.212.277,643
6/13/20142.202.322.202.308,084
6/12/20142.262.282.212.281,861
6/11/20142.262.282.152.2216,768
6/10/20142.202.322.202.306,009
6/9/20142.242.322.212.2210,210
6/6/20142.252.332.232.2315,413
6/5/20142.322.332.242.2416,437
6/4/20142.342.402.222.3713,778
6/3/20142.292.362.232.3323,057
6/2/20142.282.352.282.325,158
5/30/20142.302.322.302.319,650
5/29/20142.302.312.282.284,592
5/28/20142.212.232.202.2229,460
5/27/20142.232.302.232.239,721
5/23/20142.252.282.232.2715,942
5/22/20142.242.242.232.23200
5/21/20142.302.302.222.2211,280
5/20/20142.252.262.252.2613,049
5/19/20142.222.272.222.235,320
5/16/20142.252.302.202.2125,696
5/15/20142.412.412.272.298,411
5/14/20142.322.372.302.3016,504
5/13/20142.222.332.222.3221,002
5/12/20142.222.252.202.237,650
  • Showing 1-100 of 853 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center