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 30, 2015 1.110 1.080 1.073 1.090 5,600 +0.01(+0.92%)
Jan 29, 2015 1.080 1.080 1.080 1.080 2,370 +0.00(+0.01%)
Jan 28, 2015 1.070 1.080 1.070 1.080 566 -0.05(-4.34%)
Jan 27, 2015 1.180 1.180 1.090 1.129 15,265 +0.02(+1.71%)
Jan 26, 2015 1.119 1.119 1.099 1.110 10,754 +0.02(+1.83%)
Jan 23, 2015 1.090 1.090 1.090 1.090 1,000 -0.02(-1.65%)
Jan 22, 2015 1.151 1.152 1.100 1.108 17,500 -0.02(-1.91%)
Jan 21, 2015 1.140 1.190 1.130 1.130 9,300 -0.03(-2.59%)
Jan 20, 2015 1.180 1.190 1.160 1.160 3,447 +0.02(+1.75%)
Jan 16, 2015 1.150 1.160 1.110 1.140 6,489 +0.03(+2.70%)
Jan 15, 2015 1.140 1.140 1.080 1.110 18,118 -0.03(-2.63%)
Jan 14, 2015 1.200 1.200 1.130 1.140 32,650 -0.03(-2.56%)
Jan 13, 2015 1.300 1.300 1.140 1.170 16,483 -0.11(-8.59%)
Jan 12, 2015 1.270 1.298 1.230 1.280 4,555 +0.01(+0.79%)
Jan 09, 2015 1.300 1.390 1.220 1.270 60,203 +0.10(+8.10%)
Jan 08, 2015 1.261 1.280 1.170 1.175 17,180 -0.12(-8.93%)
Jan 07, 2015 1.240 1.340 1.240 1.290 6,227 +0.07(+5.74%)
Jan 06, 2015 1.280 1.294 1.220 1.220 16,696 -0.10(-7.58%)
Jan 05, 2015 1.350 1.380 1.240 1.320 43,163 +0.08(+6.45%)
Jan 02, 2015 1.400 1.400 1.210 1.240 20,400 -0.19(-13.29%)
Dec 31, 2014 1.480 1.430 1.430 1.430 77,500 -0.04(-2.73%)
Dec 30, 2014 1.100 1.500 1.100 1.470 99,111 +0.37(+33.65%)
Dec 29, 2014 1.150 1.150 1.080 1.100 24,016 -0.04(-3.51%)
Dec 26, 2014 1.100 1.140 1.100 1.140 9,071 +0.04(+3.64%)
Dec 24, 2014 1.150 1.100 1.100 1.100 24,500 -0.01(-0.90%)
Dec 23, 2014 1.190 1.190 1.100 1.110 24,804 -0.05(-4.31%)
Dec 22, 2014 1.150 1.220 1.140 1.160 38,932 +0.08(+7.41%)
Dec 19, 2014 1.121 1.170 1.060 1.080 25,987 +0.01(+0.93%)
Dec 18, 2014 1.050 1.110 1.040 1.070 14,934 -0.05(-4.46%)
Dec 17, 2014 1.130 1.130 1.078 1.120 2,031 +0.00(+0.00%)
Dec 16, 2014 1.110 1.220 1.010 1.120 53,087 +0.00(+0.00%)
Dec 15, 2014 1.120 1.130 1.100 1.120 1,903 +0.03(+2.75%)
Dec 12, 2014 1.120 1.180 1.090 1.090 8,570 -0.02(-1.80%)
Dec 11, 2014 1.160 1.270 1.110 1.110 6,717 -0.07(-5.93%)
Dec 10, 2014 1.224 1.260 1.160 1.180 29,172 -0.03(-2.48%)
Dec 09, 2014 1.181 1.220 1.160 1.210 9,139 -0.01(-0.82%)
Dec 08, 2014 1.330 1.370 1.210 1.220 13,617 -0.16(-11.61%)
Dec 05, 2014 1.360 1.420 1.360 1.380 5,530 -0.01(-0.70%)
Dec 04, 2014 1.390 1.420 1.350 1.390 9,172 -0.01(-0.71%)
Dec 03, 2014 1.374 1.400 1.360 1.400 2,201 +0.03(+2.19%)
Dec 02, 2014 1.420 1.430 1.321 1.370 8,296 -0.03(-2.14%)
Dec 01, 2014 1.360 1.420 1.250 1.400 14,348 -0.02(-1.41%)
Nov 28, 2014 1.330 1.430 1.330 1.420 2,243 +0.04(+2.90%)
Nov 26, 2014 1.400 1.380 1.380 1.380 17,000 +0.01(+0.73%)
Nov 25, 2014 1.250 1.420 1.250 1.370 20,850 +0.11(+8.73%)
Nov 24, 2014 1.300 1.300 1.220 1.260 14,673 -0.04(-2.89%)
Nov 21, 2014 1.350 1.430 1.253 1.298 27,937 -0.03(-2.45%)
Nov 20, 2014 1.250 1.350 1.250 1.330 30,325 +0.07(+5.56%)
Nov 19, 2014 1.290 1.330 1.250 1.260 26,692 -0.07(-5.26%)
Nov 18, 2014 1.280 1.350 1.250 1.330 21,253 +0.06(+4.81%)
Nov 17, 2014 1.210 1.360 1.210 1.269 15,074 +0.06(+4.88%)
Nov 14, 2014 1.170 1.240 1.170 1.210 63,100 +0.04(+3.42%)
Nov 13, 2014 1.450 1.500 1.060 1.170 148,855 -0.35(-23.03%)
Nov 12, 2014 1.550 1.550 1.520 1.520 12,132 -0.01(-0.65%)
Nov 11, 2014 1.538 1.540 1.530 1.530 7,057 +0.00(+0.00%)
Nov 10, 2014 1.480 1.550 1.480 1.530 17,929 +0.06(+4.08%)
Nov 07, 2014 1.470 1.490 1.450 1.470 3,620 +0.02(+1.38%)
Nov 06, 2014 1.460 1.480 1.450 1.450 17,190 -0.01(-0.68%)
Nov 05, 2014 1.500 1.510 1.450 1.460 17,740 -0.05(-3.31%)
Nov 04, 2014 1.540 1.580 1.500 1.510 20,374 -0.09(-5.63%)
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.