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, 2014 1.620 1.620 1.450 1.510 40,812 -0.04(-2.58%)
Oct 30, 2014 1.520 1.600 1.488 1.550 37,767 +0.05(+3.33%)
Oct 29, 2014 1.540 1.590 1.480 1.500 39,893 -0.04(-2.60%)
Oct 28, 2014 1.600 1.630 1.540 1.540 19,609 -0.06(-3.75%)
Oct 27, 2014 1.630 1.630 1.600 1.600 14,288 -0.03(-1.84%)
Oct 24, 2014 1.660 1.680 1.620 1.630 8,316 -0.06(-3.55%)
Oct 23, 2014 1.680 1.700 1.650 1.690 23,008 +0.00(+0.00%)
Oct 22, 2014 1.730 1.730 1.670 1.690 5,481 +0.01(+0.60%)
Oct 21, 2014 1.660 1.723 1.610 1.680 13,722 -0.01(-0.59%)
Oct 20, 2014 1.610 1.720 1.600 1.690 20,188 +0.06(+3.90%)
Oct 17, 2014 1.640 1.650 1.610 1.627 6,954 +0.01(+0.41%)
Oct 16, 2014 1.550 1.630 1.550 1.620 26,910 +0.07(+4.52%)
Oct 15, 2014 1.580 1.580 1.540 1.550 16,937 -0.03(-1.90%)
Oct 14, 2014 1.600 1.640 1.570 1.580 23,385 +0.01(+0.64%)
Oct 13, 2014 1.570 1.600 1.560 1.570 19,636 +0.00(+0.00%)
Oct 10, 2014 1.600 1.600 1.550 1.570 28,964 -0.03(-1.88%)
Oct 09, 2014 1.650 1.658 1.600 1.600 32,650 -0.05(-3.03%)
Oct 08, 2014 1.630 1.650 1.600 1.650 13,328 +0.05(+3.12%)
Oct 07, 2014 1.660 1.700 1.530 1.600 118,374 -0.13(-7.51%)
Oct 06, 2014 1.740 1.740 1.720 1.730 10,138 -0.01(-0.57%)
Oct 03, 2014 1.730 1.740 1.720 1.740 12,971 +0.00(+0.00%)
Oct 02, 2014 1.750 1.752 1.720 1.740 21,597 -0.02(-1.14%)
Oct 01, 2014 1.761 1.770 1.740 1.760 15,626 +0.00(+0.00%)
Sep 30, 2014 1.760 1.780 1.740 1.760 12,873 +0.00(+0.19%)
Sep 29, 2014 1.720 1.800 1.720 1.757 53,680 +0.01(+0.38%)
Sep 26, 2014 1.780 1.790 1.720 1.750 57,444 -0.04(-2.23%)
Sep 25, 2014 1.800 1.800 1.770 1.790 8,284 +0.02(+1.13%)
Sep 24, 2014 1.800 1.810 1.730 1.770 25,812 +0.00(+0.00%)
Sep 23, 2014 1.700 1.800 1.700 1.770 74,544 +0.06(+3.51%)
Sep 22, 2014 1.710 1.730 1.610 1.710 65,713 -0.03(-1.72%)
Sep 19, 2014 1.810 1.820 1.740 1.740 53,250 -0.08(-4.40%)
Sep 18, 2014 1.810 1.870 1.810 1.820 53,940 -0.01(-0.55%)
Sep 17, 2014 1.900 1.940 1.750 1.830 91,628 -0.12(-6.15%)
Sep 16, 2014 1.930 1.990 1.910 1.950 25,033 +0.05(+2.63%)
Sep 15, 2014 1.960 2.000 1.900 1.900 41,138 -0.09(-4.52%)
Sep 12, 2014 2.010 2.060 1.960 1.990 61,918 -0.03(-1.49%)
Sep 11, 2014 2.100 2.110 2.020 2.020 39,253 -0.06(-2.88%)
Sep 10, 2014 2.110 2.110 2.070 2.080 16,698 -0.05(-2.42%)
Sep 09, 2014 2.143 2.160 2.080 2.132 21,826 -0.03(-1.31%)
Sep 08, 2014 2.100 2.230 2.100 2.160 163,209 -0.02(-0.92%)
Sep 05, 2014 2.150 2.200 2.050 2.180 163,009 +0.11(+5.31%)
Sep 04, 2014 2.120 2.170 2.020 2.070 154,121 -0.06(-2.82%)
Sep 03, 2014 2.190 2.190 2.190 2.130 40,998 -0.00(-0.20%)
Sep 02, 2014 2.180 2.180 2.110 2.134 154,726 -0.05(-2.10%)
Aug 29, 2014 2.160 2.180 2.180 2.180 142,800 +0.00(+0.00%)
Aug 28, 2014 2.210 2.280 2.140 2.180 351,022 -0.01(-0.46%)
Aug 27, 2014 2.270 2.280 2.190 2.190 87,496 -0.05(-2.23%)
Aug 26, 2014 2.200 2.280 2.190 2.240 213,596 +0.06(+2.75%)
Aug 25, 2014 2.300 2.350 2.180 2.180 101,492 -0.11(-4.80%)
Aug 22, 2014 2.200 2.350 2.160 2.290 324,153 +0.10(+4.33%)
Aug 21, 2014 2.260 2.260 2.150 2.195 156,514 -0.14(-5.79%)
Aug 20, 2014 2.260 2.400 2.260 2.330 72,738 +0.05(+2.19%)
Aug 19, 2014 2.250 2.350 2.220 2.280 256,899 +0.02(+0.88%)
Aug 18, 2014 2.191 2.280 2.191 2.260 71,333 +0.09(+4.15%)
Aug 15, 2014 2.140 2.190 2.190 2.170 8,969 -0.02(-0.91%)
Aug 14, 2014 2.200 2.250 2.160 2.190 63,062 -0.04(-1.80%)
Aug 13, 2014 2.170 2.330 2.150 2.230 141,158 +0.03(+1.36%)
Aug 12, 2014 2.170 2.270 2.140 2.200 46,344 +0.00(+0.00%)
Aug 11, 2014 2.200 2.230 2.130 2.200 92,493 -0.02(-0.91%)
Aug 08, 2014 2.170 2.270 2.170 2.220 31,189 +0.02(+0.91%)
Aug 07, 2014 2.150 2.239 2.150 2.200 58,900 +0.04(+1.85%)
Aug 06, 2014 2.200 2.224 2.120 2.160 79,602 -0.05(-2.26%)
Aug 05, 2014 2.250 2.310 2.200 2.210 31,126 -0.08(-3.49%)
Aug 04, 2014 2.250 2.330 2.250 2.290 23,030 +0.07(+3.15%)
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.