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, 2013 3.840 3.870 3.821 3.850 5,350 -0.04(-1.03%)
Jan 30, 2013 3.820 3.900 3.820 3.890 14,169 +0.05(+1.30%)
Jan 29, 2013 3.870 3.870 3.830 3.840 5,530 +0.01(+0.26%)
Jan 28, 2013 3.770 3.870 3.770 3.830 10,596 +0.07(+1.86%)
Jan 25, 2013 3.860 3.870 3.750 3.760 3,491 -0.02(-0.53%)
Jan 24, 2013 3.740 3.800 3.740 3.780 16,891 +0.04(+1.07%)
Jan 23, 2013 3.560 3.750 3.560 3.740 31,051 +0.14(+3.89%)
Jan 22, 2013 3.600 3.600 3.550 3.600 7,904 +0.00(+0.00%)
Jan 18, 2013 3.700 3.700 3.600 3.600 20,650 -0.16(-4.26%)
Jan 17, 2013 3.770 3.770 3.640 3.760 8,400 +0.03(+0.80%)
Jan 16, 2013 3.750 3.820 3.690 3.730 6,060 +0.03(+0.81%)
Jan 15, 2013 3.710 3.770 3.690 3.700 7,301 -0.06(-1.60%)
Jan 14, 2013 3.780 3.830 3.630 3.760 8,884 -0.05(-1.31%)
Jan 11, 2013 3.780 3.830 3.654 3.810 44,714 +0.06(+1.60%)
Jan 10, 2013 3.450 3.780 3.450 3.750 39,766 +0.35(+10.29%)
Jan 09, 2013 3.300 3.450 3.290 3.400 13,257 +0.10(+3.03%)
Jan 08, 2013 3.250 3.300 3.200 3.300 14,754 +0.00(+0.00%)
Jan 07, 2013 3.090 3.300 3.050 3.300 62,659 +0.21(+6.80%)
Jan 04, 2013 3.090 3.110 3.010 3.090 2,000 -0.04(-1.28%)
Jan 03, 2013 3.180 3.180 3.090 3.130 3,144 -0.01(-0.32%)
Jan 02, 2013 3.104 3.190 2.990 3.140 78,558 +0.15(+5.02%)
Dec 31, 2012 2.910 3.126 2.900 2.990 6,378 +0.04(+1.36%)
Dec 28, 2012 2.990 3.000 2.870 2.950 8,301 -0.06(-2.00%)
Dec 27, 2012 3.130 3.180 3.000 3.010 4,000 -0.01(-0.33%)
Dec 26, 2012 3.160 3.188 3.020 3.020 2,130 +0.21(+7.47%)
Dec 24, 2012 3.050 3.230 2.800 2.810 64,268 -0.19(-6.33%)
Dec 21, 2012 3.220 3.230 3.000 3.000 6,550 -0.17(-5.36%)
Dec 20, 2012 3.200 3.250 3.150 3.170 22,142 +0.10(+3.26%)
Dec 19, 2012 3.090 3.300 3.020 3.070 55,453 +0.15(+5.14%)
Dec 18, 2012 2.750 2.940 2.730 2.920 10,331 +0.11(+3.84%)
Dec 17, 2012 2.890 2.920 2.770 2.812 11,120 -0.01(-0.28%)
Dec 14, 2012 2.800 2.900 2.800 2.820 8,133 +0.02(+0.71%)
Dec 13, 2012 2.880 2.890 2.750 2.800 11,400 +0.00(+0.00%)
Dec 12, 2012 2.790 2.900 2.770 2.800 7,900 +0.01(+0.36%)
Dec 11, 2012 2.720 2.860 2.720 2.790 4,900 +0.06(+2.20%)
Dec 10, 2012 2.700 2.730 2.630 2.730 5,489 -0.02(-0.73%)
Dec 07, 2012 2.750 2.750 2.750 2.750 200 +0.04(+1.48%)
Dec 06, 2012 2.950 2.950 2.700 2.710 13,430 -0.20(-6.87%)
Dec 05, 2012 2.600 2.910 2.580 2.910 20,949 +0.34(+13.23%)
Dec 04, 2012 2.650 2.650 2.560 2.570 1,077 -0.12(-4.46%)
Nov 30, 2012 2.720 2.780 2.610 2.690 17,577 -0.04(-1.47%)
Nov 29, 2012 2.810 2.920 2.720 2.730 36,746 -0.02(-0.73%)
Nov 28, 2012 2.890 2.890 2.750 2.750 30,167 -0.20(-6.78%)
Nov 27, 2012 2.980 2.980 2.910 2.950 1,500 -0.01(-0.34%)
Nov 26, 2012 2.990 3.000 2.960 2.960 14,610 -0.04(-1.33%)
Nov 23, 2012 2.930 3.000 2.930 3.000 4,400 +0.13(+4.53%)
Nov 21, 2012 2.926 2.970 2.870 2.870 11,900 -0.07(-2.38%)
Nov 20, 2012 2.940 2.950 2.900 2.940 16,183 +0.04(+1.38%)
Nov 19, 2012 2.970 2.990 2.890 2.900 11,370 -0.05(-1.69%)
Nov 16, 2012 2.930 2.980 2.920 2.950 7,066 +0.00(+0.00%)
Nov 15, 2012 2.850 3.000 2.850 2.950 14,081 +0.15(+5.36%)
Nov 14, 2012 2.780 2.870 2.750 2.800 27,459 -0.06(-2.10%)
Nov 13, 2012 2.860 2.860 2.720 2.860 13,023 +0.01(+0.35%)
Nov 12, 2012 2.850 2.850 2.850 2.850 5,100 -0.05(-1.72%)
Nov 09, 2012 2.970 3.000 2.860 2.900 18,070 -0.04(-1.36%)
Nov 08, 2012 2.850 3.000 2.848 2.940 57,569 +0.14(+5.00%)
Nov 07, 2012 2.720 2.910 2.720 2.800 13,442 +0.03(+1.08%)
Nov 06, 2012 2.780 2.951 2.760 2.770 22,175 -0.06(-2.12%)
Nov 05, 2012 2.970 2.970 2.730 2.830 19,710 -0.11(-3.74%)
Nov 02, 2012 3.000 3.000 2.770 2.940 21,862 -0.05(-1.67%)
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.