Skip to main content
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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.980 3.980 3.800 3.940 9,221 -0.04(-1.01%)
Jan 30, 2012 3.970 4.050 3.930 3.980 9,600 -0.01(-0.25%)
Jan 27, 2012 3.800 4.000 3.800 3.990 7,312 +0.16(+4.18%)
Jan 26, 2012 3.930 4.060 3.830 3.830 15,089 +0.00(+0.00%)
Jan 25, 2012 3.880 4.060 3.560 3.830 31,870 -0.06(-1.54%)
Jan 24, 2012 3.800 3.890 3.800 3.890 8,981 +0.00(+0.00%)
Jan 23, 2012 3.900 3.931 3.720 3.890 6,740 -0.09(-2.31%)
Jan 20, 2012 4.050 4.050 3.750 3.982 11,800 -0.04(-0.95%)
Jan 19, 2012 4.000 4.020 3.820 4.020 27,913 +0.12(+2.97%)
Jan 18, 2012 3.550 3.940 3.550 3.904 20,555 +0.42(+12.18%)
Jan 17, 2012 3.260 3.480 3.230 3.480 23,929 +0.31(+9.78%)
Jan 13, 2012 3.050 3.170 3.050 3.170 16,545 +0.05(+1.60%)
Jan 12, 2012 3.140 3.140 3.080 3.120 16,547 +0.02(+0.65%)
Jan 11, 2012 3.090 3.170 3.090 3.100 3,102 -0.04(-1.27%)
Jan 10, 2012 3.150 3.170 3.140 3.140 17,707 +0.03(+1.09%)
Jan 09, 2012 3.100 3.120 3.100 3.106 2,515 +0.05(+1.57%)
Jan 06, 2012 3.090 3.119 3.021 3.058 5,030 -0.11(-3.53%)
Jan 05, 2012 3.000 3.170 3.000 3.170 6,000 +0.10(+3.26%)
Jan 04, 2012 3.110 3.120 3.000 3.070 2,647 +0.03(+0.99%)
Dec 30, 2011 2.840 3.370 2.840 3.040 77,800 +0.20(+7.04%)
Dec 29, 2011 2.710 2.870 2.650 2.840 30,628 +0.15(+5.58%)
Dec 28, 2011 2.730 2.780 2.690 2.690 24,725 -0.06(-2.18%)
Dec 27, 2011 2.830 2.830 2.710 2.750 55,153 -0.03(-1.08%)
Dec 23, 2011 2.790 2.939 2.780 2.780 19,017 -0.14(-4.79%)
Dec 21, 2011 2.990 2.990 2.920 2.920 13,382 -0.04(-1.35%)
Dec 20, 2011 2.980 3.080 2.950 2.960 19,564 +0.06(+2.07%)
Dec 19, 2011 2.760 2.930 2.760 2.900 15,891 -0.02(-0.68%)
Dec 16, 2011 3.080 3.080 2.810 2.920 8,541 -0.09(-2.99%)
Dec 15, 2011 3.330 3.380 2.910 3.010 38,199 -0.28(-8.51%)
Dec 14, 2011 3.340 3.470 3.150 3.290 194,287 -0.04(-1.20%)
Dec 13, 2011 3.000 3.360 3.000 3.330 64,904 +0.52(+18.51%)
Dec 12, 2011 3.500 3.820 2.810 2.810 187,458 -0.85(-23.22%)
Dec 09, 2011 3.900 3.980 3.510 3.660 40,100 -0.26(-6.63%)
Dec 08, 2011 3.990 4.000 3.830 3.920 14,900 -0.06(-1.51%)
Dec 07, 2011 3.990 3.990 3.940 3.980 3,250 -0.02(-0.50%)
Dec 06, 2011 4.090 4.090 3.980 4.000 6,900 -0.06(-1.48%)
Dec 05, 2011 4.000 4.060 3.960 4.060 9,138 +0.08(+2.01%)
Dec 02, 2011 3.950 4.110 3.910 3.980 20,683 +0.03(+0.76%)
Dec 01, 2011 3.750 3.950 3.750 3.950 9,271 +0.17(+4.50%)
Nov 30, 2011 3.860 4.260 3.780 3.780 64,744 -0.17(-4.30%)
Nov 29, 2011 4.090 4.110 3.820 3.950 18,313 -0.18(-4.36%)
Nov 28, 2011 4.300 4.300 4.000 4.130 9,938 +0.03(+0.73%)
Nov 25, 2011 4.100 4.100 4.100 4.100 200 -0.00(-0.00%)
Nov 23, 2011 4.110 4.200 4.070 4.100 8,687 -0.12(-2.84%)
Nov 22, 2011 4.270 4.270 4.150 4.220 3,085 -0.04(-0.94%)
Nov 21, 2011 4.320 4.450 4.150 4.260 22,248 -0.01(-0.23%)
Nov 18, 2011 4.250 4.400 4.220 4.270 7,800 -0.02(-0.46%)
Nov 17, 2011 4.300 4.420 4.250 4.290 8,840 -0.11(-2.51%)
Nov 16, 2011 4.300 4.500 4.300 4.400 2,700 +0.01(+0.23%)
Nov 15, 2011 4.350 4.450 4.340 4.390 2,203 -0.06(-1.35%)
Nov 14, 2011 4.500 4.700 4.410 4.450 9,190 +0.04(+0.91%)
Nov 11, 2011 4.990 5.100 4.270 4.410 39,345 -0.44(-9.07%)
Nov 10, 2011 4.950 4.950 4.710 4.850 6,772 +0.00(+0.00%)
Nov 09, 2011 4.900 5.350 4.750 4.850 12,879 +0.01(+0.21%)
Nov 08, 2011 4.970 4.970 4.780 4.840 11,809 +0.14(+2.98%)
Nov 07, 2011 4.740 4.970 4.620 4.700 17,578 +0.04(+0.86%)
Nov 04, 2011 4.710 4.720 4.550 4.660 12,100 -0.07(-1.52%)
Nov 03, 2011 4.670 4.800 4.670 4.732 4,300 +0.06(+1.33%)
Nov 02, 2011 4.760 4.790 4.560 4.670 8,646 +0.00(+0.00%)
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.