Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Zenix Auto International ADR (NY: ZX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.9700 0.9700 0.9700 0.9700 611 -0.02(-2.02%)
Apr 28, 2016 0.9678 1.030 0.9678 0.9900 495 -0.01(-1.01%)
Apr 27, 2016 1.000 1.000 1.000 1.000 100 -0.04(-3.84%)
Apr 26, 2016 1.030 1.040 0.9800 1.040 3,400 +0.03(+2.97%)
Apr 25, 2016 1.000 1.040 0.9021 1.010 32,025 +0.05(+5.19%)
Apr 22, 2016 1.030 1.070 0.9601 0.9602 22,710 -0.10(-9.42%)
Apr 21, 2016 1.100 1.100 1.060 1.060 8,944 -0.02(-1.85%)
Apr 20, 2016 1.130 1.140 1.070 1.080 6,866 -0.05(-4.43%)
Apr 19, 2016 1.070 1.170 1.070 1.130 55,468 +0.08(+7.63%)
Apr 18, 2016 1.010 1.070 1.010 1.050 2,896 +0.03(+2.94%)
Apr 15, 2016 1.020 1.080 1.010 1.020 14,020 -0.02(-1.92%)
Apr 14, 2016 1.060 1.080 1.040 1.040 7,293 -0.01(-0.95%)
Apr 13, 2016 1.110 1.110 1.050 1.050 20,825 -0.07(-6.25%)
Apr 12, 2016 1.100 1.120 1.080 1.120 5,368 +0.02(+1.82%)
Apr 11, 2016 1.100 1.100 1.070 1.100 6,983 -0.01(-0.90%)
Apr 08, 2016 1.080 1.140 1.070 1.110 37,889 +0.03(+2.78%)
Apr 07, 2016 1.100 1.120 1.080 1.080 4,955 -0.06(-5.26%)
Apr 06, 2016 1.100 1.150 1.050 1.140 35,765 +0.04(+3.64%)
Apr 05, 2016 1.100 1.150 1.091 1.100 23,700 -0.04(-3.51%)
Apr 04, 2016 1.090 1.150 1.090 1.140 11,696 +0.05(+4.59%)
Apr 01, 2016 1.100 1.120 1.080 1.090 13,098 -0.06(-5.22%)
Mar 31, 2016 1.090 1.150 1.090 1.150 42,739 +0.06(+5.50%)
Mar 30, 2016 1.070 1.090 1.060 1.090 3,200 -0.01(-0.91%)
Mar 29, 2016 1.090 1.100 1.090 1.100 1,726 +0.00(+0.00%)
Mar 28, 2016 1.070 1.100 1.060 1.100 46,800 +0.02(+1.85%)
Mar 24, 2016 1.080 1.080 1.080 1.080 200 -0.02(-1.82%)
Mar 23, 2016 1.090 1.100 1.075 1.100 5,902 +0.00(+0.00%)
Mar 22, 2016 1.100 1.100 1.100 1.100 5,413 +0.00(+0.00%)
Mar 21, 2016 1.074 1.100 1.070 1.100 14,000 +0.00(+0.00%)
Mar 18, 2016 1.051 1.100 1.040 1.100 7,427 +0.00(+0.00%)
Mar 17, 2016 1.090 1.100 1.055 1.100 13,021 +0.00(+0.00%)
Mar 16, 2016 1.050 1.100 1.050 1.100 5,703 +0.00(+0.00%)
Mar 15, 2016 1.080 1.100 1.080 1.100 5,550 +0.02(+1.85%)
Mar 14, 2016 1.020 1.080 1.020 1.080 30,505 +0.03(+2.86%)
Mar 11, 2016 1.030 1.050 1.020 1.050 102,010 +0.01(+0.96%)
Mar 10, 2016 1.030 1.040 0.9910 1.040 56,300 +0.00(+0.00%)
Mar 09, 2016 1.030 1.040 1.020 1.040 40,800 +0.00(+0.00%)
Mar 08, 2016 0.9750 1.040 0.9660 1.040 103,432 +0.04(+4.01%)
Mar 07, 2016 1.000 1.000 0.9750 0.9999 10,374 -0.02(-1.96%)
Mar 04, 2016 1.014 1.029 1.014 1.020 30,122 -0.01(-0.98%)
Mar 03, 2016 1.020 1.030 0.9999 1.030 26,404 +0.00(+0.01%)
Mar 02, 2016 0.9700 1.030 0.9700 1.030 14,697 -0.01(-0.97%)
Mar 01, 2016 0.9898 1.040 0.9898 1.040 11,879 +0.05(+5.06%)
Feb 29, 2016 1.010 1.040 0.9243 0.9899 54,574 -0.05(-4.82%)
Feb 26, 2016 0.9400 1.040 0.9000 1.040 49,968 -0.01(-0.95%)
Feb 25, 2016 1.040 1.050 1.000 1.050 34,042 -0.02(-1.87%)
Feb 24, 2016 0.9200 1.090 0.9010 1.070 135,771 +0.17(+18.89%)
Feb 23, 2016 0.7459 0.9800 0.7450 0.9000 100,266 +0.19(+26.76%)
Feb 22, 2016 0.7032 0.7200 0.7032 0.7100 10,390 +0.03(+5.03%)
Feb 19, 2016 0.6535 0.7000 0.6535 0.6760 10,618 +0.03(+3.98%)
Feb 18, 2016 0.6000 0.6700 0.6000 0.6501 28,076 +0.15(+30.05%)
Feb 17, 2016 0.4901 0.5000 0.4300 0.4999 25,700 -0.00(-0.04%)
Feb 12, 2016 0.5000 0.5000 0.5000 0.5001 1 +0.02(+3.65%)
Feb 11, 2016 0.5500 0.5500 0.4770 0.4825 18,877 -0.09(-16.31%)
Feb 05, 2016 0.5800 0.5765 0.5765 0.5765 4,200 -0.01(-2.32%)
Feb 04, 2016 0.6419 0.6959 0.5902 0.5902 1,412 -0.03(-4.81%)
Feb 03, 2016 0.6000 0.6200 0.6000 0.6200 513 +0.02(+3.32%)
Feb 02, 2016 0.6000 0.6001 0.6000 0.6001 1,000 +0.02(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.