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 (%)
Oct 31, 2013 3.702 3.880 3.700 3.720 12,658 +0.01(+0.34%)
Oct 30, 2013 3.707 3.707 3.707 3.707 1,400 +0.08(+2.13%)
Oct 29, 2013 3.610 3.641 3.600 3.630 4,900 +0.02(+0.55%)
Oct 28, 2013 3.611 3.816 3.600 3.610 9,437 +0.01(+0.28%)
Oct 25, 2013 3.670 3.700 3.600 3.600 49,304 -0.25(-6.49%)
Oct 23, 2013 3.890 3.850 3.850 3.850 11,000 -0.05(-1.28%)
Oct 22, 2013 3.870 3.990 3.860 3.900 10,094 +0.05(+1.30%)
Oct 21, 2013 3.840 4.040 3.764 3.850 12,540 -0.06(-1.53%)
Oct 18, 2013 3.840 4.000 3.700 3.910 10,344 +0.04(+1.03%)
Oct 17, 2013 3.860 4.080 3.760 3.870 10,963 -0.11(-2.76%)
Oct 16, 2013 3.970 4.270 3.660 3.980 211,645 +0.12(+3.11%)
Oct 15, 2013 3.880 3.950 3.850 3.860 4,200 -0.01(-0.26%)
Oct 14, 2013 3.910 3.960 3.850 3.870 6,186 +0.08(+2.11%)
Oct 11, 2013 3.800 3.837 3.690 3.790 19,195 -0.10(-2.57%)
Oct 10, 2013 3.940 3.970 3.710 3.890 2,604 -0.09(-2.24%)
Oct 09, 2013 3.980 3.980 3.910 3.979 19,711 -0.00(-0.03%)
Oct 08, 2013 3.950 3.990 3.914 3.980 46,918 +0.07(+1.79%)
Oct 07, 2013 3.850 3.970 3.630 3.910 18,597 +0.01(+0.26%)
Oct 04, 2013 3.980 4.050 3.710 3.900 13,595 +0.05(+1.30%)
Oct 03, 2013 3.990 3.990 3.818 3.850 13,437 -0.07(-1.79%)
Oct 02, 2013 3.790 4.000 3.500 3.920 79,254 +0.23(+6.23%)
Oct 01, 2013 3.700 3.700 3.620 3.690 6,978 -0.04(-1.07%)
Sep 27, 2013 3.708 3.848 3.708 3.730 1,785 -0.10(-2.61%)
Sep 26, 2013 3.870 3.880 3.770 3.830 18,290 +0.09(+2.41%)
Sep 25, 2013 3.800 3.800 3.700 3.740 24,818 -0.10(-2.60%)
Sep 24, 2013 3.870 3.970 3.800 3.840 37,010 +0.00(+0.00%)
Sep 23, 2013 3.690 3.900 3.690 3.840 69,911 +0.24(+6.67%)
Sep 20, 2013 3.620 3.640 3.600 3.600 14,907 +0.06(+1.69%)
Sep 19, 2013 3.600 3.700 3.510 3.540 13,137 -0.18(-4.84%)
Sep 18, 2013 3.860 3.860 3.531 3.720 16,179 -0.16(-4.12%)
Sep 17, 2013 3.450 3.900 3.400 3.880 172,374 +0.46(+13.45%)
Sep 16, 2013 3.370 3.420 3.370 3.420 36,577 +0.11(+3.32%)
Sep 13, 2013 3.200 3.540 3.160 3.310 39,177 +0.20(+6.43%)
Sep 12, 2013 3.200 3.200 3.050 3.110 7,731 -0.06(-1.89%)
Sep 11, 2013 2.972 3.200 2.972 3.170 15,434 +0.19(+6.38%)
Sep 10, 2013 2.930 2.980 2.890 2.980 3,383 -0.07(-2.30%)
Sep 09, 2013 2.950 3.100 2.950 3.050 19,885 +0.10(+3.39%)
Sep 06, 2013 2.965 3.040 2.870 2.950 19,804 +0.01(+0.34%)
Sep 05, 2013 3.020 3.100 2.940 2.940 6,780 -0.12(-3.92%)
Sep 04, 2013 3.020 3.100 3.000 3.060 21,653 +0.04(+1.32%)
Sep 03, 2013 3.011 3.050 3.000 3.020 1,155 +0.01(+0.33%)
Aug 30, 2013 2.950 3.190 2.950 3.010 32,092 +0.09(+3.08%)
Aug 29, 2013 2.940 2.972 2.920 2.920 934 -0.03(-1.02%)
Aug 28, 2013 2.940 3.000 2.920 2.950 9,156 +0.03(+1.03%)
Aug 27, 2013 2.950 3.060 2.920 2.920 12,306 +0.00(+0.00%)
Aug 26, 2013 2.980 3.080 2.900 2.920 5,554 -0.06(-2.01%)
Aug 23, 2013 2.870 3.000 2.850 2.980 12,000 +0.13(+4.56%)
Aug 22, 2013 2.960 3.000 2.800 2.850 20,719 -0.07(-2.40%)
Aug 21, 2013 2.890 2.920 2.770 2.920 4,914 +0.04(+1.39%)
Aug 20, 2013 2.780 2.880 2.730 2.880 21,183 +0.04(+1.41%)
Aug 19, 2013 2.960 2.960 2.770 2.840 56,310 -0.13(-4.38%)
Aug 16, 2013 2.950 3.050 2.950 2.970 6,441 +0.02(+0.68%)
Aug 15, 2013 3.150 3.200 2.950 2.950 28,455 -0.18(-5.75%)
Aug 14, 2013 3.110 3.300 3.110 3.130 64,338 +0.07(+2.29%)
Aug 13, 2013 2.910 3.280 2.910 3.060 127,418 +0.17(+5.88%)
Aug 12, 2013 3.360 3.360 2.820 2.890 49,775 -0.25(-7.96%)
Aug 09, 2013 2.970 3.243 2.970 3.140 59,748 +0.12(+3.97%)
Aug 08, 2013 2.781 3.020 2.750 3.020 34,624 +0.07(+2.37%)
Aug 07, 2013 3.040 3.070 2.924 2.950 8,767 +0.00(+0.00%)
Aug 06, 2013 3.190 3.330 2.790 2.950 215,654 -0.09(-2.96%)
Aug 05, 2013 2.650 3.240 2.650 3.040 213,556 +0.44(+16.92%)
Aug 02, 2013 2.610 2.611 2.540 2.600 83,063 +0.02(+0.78%)
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.