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 30, 2018 1.310 1.340 1.310 1.340 9,774 +0.04(+3.00%)
Apr 27, 2018 1.310 1.310 1.301 1.301 556 +0.02(+1.64%)
Apr 26, 2018 1.310 1.320 1.264 1.280 12,749 +0.01(+0.79%)
Apr 25, 2018 1.261 1.270 1.261 1.270 5,798 +0.01(+0.79%)
Apr 24, 2018 1.300 1.312 1.260 1.260 21,638 -0.04(-3.08%)
Apr 23, 2018 1.360 1.380 1.290 1.300 3,611 -0.05(-3.70%)
Apr 20, 2018 1.360 1.379 1.332 1.350 56,013 +0.00(+0.00%)
Apr 19, 2018 1.350 1.350 1.292 1.350 12,799 +0.01(+0.75%)
Apr 18, 2018 1.300 1.350 1.300 1.340 11,537 +0.01(+0.75%)
Apr 17, 2018 1.290 1.330 1.290 1.330 7,824 +0.03(+2.31%)
Apr 16, 2018 1.280 1.330 1.280 1.300 22,801 +0.02(+1.56%)
Apr 13, 2018 1.320 1.320 1.250 1.280 25,687 -0.03(-2.29%)
Apr 12, 2018 1.320 1.330 1.250 1.310 65,214 +0.00(+0.00%)
Apr 11, 2018 1.260 1.340 1.206 1.310 221,032 +0.05(+3.95%)
Apr 10, 2018 1.320 1.450 1.260 1.260 309,842 -0.03(-2.31%)
Apr 09, 2018 1.360 1.360 1.290 1.290 18,048 -0.06(-4.44%)
Apr 06, 2018 1.320 1.350 1.311 1.350 28,389 +0.03(+2.27%)
Apr 05, 2018 1.290 1.345 1.260 1.320 86,133 +0.03(+2.33%)
Apr 04, 2018 1.240 1.290 1.181 1.290 39,404 +0.05(+4.03%)
Apr 03, 2018 1.200 1.250 1.171 1.240 60,983 +0.06(+5.08%)
Apr 02, 2018 1.100 1.201 1.060 1.180 53,963 +0.08(+7.27%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Mar 28, 2018 1.050 1.056 1.000 1.050 80,117 -0.01(-0.94%)
Mar 27, 2018 1.060 1.071 1.046 1.060 68,631 +0.00(+0.00%)
Mar 26, 2018 1.160 1.160 1.060 1.060 67,256 -0.08(-7.03%)
Mar 23, 2018 1.170 1.184 1.110 1.140 65,156 -0.04(-3.37%)
Mar 22, 2018 1.150 1.200 1.150 1.180 83,986 +0.02(+1.72%)
Mar 21, 2018 1.110 1.570 1.100 1.160 1,531,330 +0.05(+4.50%)
Mar 20, 2018 1.120 1.140 1.070 1.110 78,874 +0.01(+0.91%)
Mar 19, 2018 1.180 1.180 1.100 1.100 70,485 -0.07(-5.98%)
Mar 16, 2018 1.210 1.380 1.150 1.170 563,813 -0.04(-3.23%)
Mar 15, 2018 1.140 1.270 1.140 1.209 107,991 +0.07(+6.06%)
Mar 14, 2018 1.130 1.169 1.110 1.140 34,571 +0.00(+0.00%)
Mar 13, 2018 1.100 1.170 1.100 1.140 42,879 +0.04(+3.64%)
Mar 12, 2018 1.110 1.140 1.090 1.100 10,504 +0.00(+0.00%)
Mar 09, 2018 1.090 1.150 1.080 1.100 21,470 +0.01(+0.92%)
Mar 08, 2018 1.080 1.119 1.080 1.090 13,225 +0.02(+1.87%)
Mar 07, 2018 1.190 1.070 148,337 +0.02(+1.90%)
Mar 06, 2018 1.070 1.110 1.040 1.050 40,608 -0.01(-0.94%)
Mar 05, 2018 1.080 1.080 1.050 1.060 9,082 -0.03(-2.75%)
Mar 02, 2018 1.040 1.090 1.040 1.090 16,249 +0.04(+3.81%)
Mar 01, 2018 1.070 1.089 1.020 1.050 70,034 -0.04(-3.67%)
Feb 28, 2018 1.000 1.090 1.000 1.090 209,296 +0.13(+13.49%)
Feb 27, 2018 1.240 1.299 0.8601 0.9604 615,027 -0.31(-24.38%)
Feb 26, 2018 1.230 1.270 1.220 1.270 20,664 +0.05(+4.48%)
Feb 23, 2018 1.200 1.230 1.200 1.216 2,107 +0.02(+1.29%)
Feb 22, 2018 1.220 1.230 1.200 1.200 12,477 -0.01(-0.83%)
Feb 21, 2018 1.180 1.230 1.180 1.210 35,273 +0.03(+2.55%)
Feb 20, 2018 1.150 1.190 1.150 1.180 21,167 +0.03(+2.59%)
Feb 16, 2018 1.150 1.150 1.150 0 -0.01(-0.77%)
Feb 15, 2018 1.150 1.170 1.150 1.159 5,789 +0.01(+0.78%)
Feb 14, 2018 1.160 1.160 1.150 1.150 7,078 -0.02(-1.71%)
Feb 13, 2018 1.210 1.250 1.160 1.170 37,981 -0.06(-4.88%)
Feb 12, 2018 1.130 1.240 1.130 1.230 45,849 +0.10(+8.85%)
Feb 09, 2018 1.180 1.180 1.080 1.130 61,967 -0.06(-5.04%)
Feb 08, 2018 1.190 1.240 1.180 1.190 114,346 +0.00(+0.00%)
Feb 07, 2018 1.180 1.210 1.180 1.190 22,170 +0.01(+0.85%)
Feb 06, 2018 1.200 1.200 1.180 1.180 31,681 -0.02(-1.67%)
Feb 05, 2018 1.200 1.217 1.200 1.200 35,874 -0.01(-0.83%)
Feb 02, 2018 1.290 1.320 1.200 1.210 212,053 -0.08(-6.20%)
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.