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 (%)
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%)
Nov 01, 2012 3.040 3.060 2.980 2.990 16,839 -0.01(-0.33%)
Oct 31, 2012 2.810 3.032 2.770 3.000 38,948 +0.15(+5.26%)
Oct 26, 2012 2.860 2.850 2.850 2.850 3,400 -0.05(-1.89%)
Oct 25, 2012 2.940 2.940 2.880 2.905 5,813 +0.01(+0.52%)
Oct 24, 2012 2.920 2.970 2.890 2.890 6,400 -0.06(-2.03%)
Oct 23, 2012 3.020 3.020 2.790 2.950 12,245 -0.06(-1.99%)
Oct 19, 2012 2.990 3.070 2.980 3.010 3,021 +0.03(+1.01%)
Oct 18, 2012 2.990 3.000 2.940 2.980 6,685 +0.00(+0.00%)
Oct 17, 2012 3.000 3.060 2.970 2.980 37,020 -0.01(-0.33%)
Oct 16, 2012 2.910 2.990 2.890 2.990 13,792 +0.10(+3.46%)
Oct 15, 2012 2.890 2.890 2.890 2.890 283 -0.02(-0.69%)
Oct 12, 2012 2.910 2.940 2.910 2.910 4,594 +0.00(+0.00%)
Oct 11, 2012 2.867 2.980 2.860 2.910 3,843 +0.11(+3.93%)
Oct 10, 2012 2.820 2.890 2.800 2.800 1,548 -0.05(-1.75%)
Oct 09, 2012 2.920 2.988 2.850 2.850 19,687 -0.05(-1.72%)
Oct 08, 2012 3.110 3.110 2.900 2.900 24,650 -0.23(-7.35%)
Oct 05, 2012 3.150 3.240 3.130 3.130 1,959 -0.08(-2.49%)
Oct 04, 2012 3.110 3.210 3.110 3.210 1,395 +0.07(+2.23%)
Oct 03, 2012 3.160 3.210 3.000 3.140 24,441 -0.06(-1.88%)
Oct 02, 2012 3.280 3.300 3.200 3.200 9,600 -0.07(-2.14%)
Oct 01, 2012 3.270 3.270 3.270 3.270 216 +0.05(+1.55%)
Sep 28, 2012 3.220 3.220 3.220 3.220 326 +0.02(+0.63%)
Sep 27, 2012 3.250 3.250 3.150 3.200 2,288 -0.01(-0.31%)
Sep 26, 2012 3.210 3.300 3.180 3.210 2,340 +0.01(+0.31%)
Sep 25, 2012 3.080 3.200 3.080 3.200 11,608 +0.14(+4.58%)
Sep 24, 2012 3.080 3.100 3.060 3.060 3,684 -0.04(-1.29%)
Sep 21, 2012 3.100 3.100 3.100 3.100 1,500 +0.01(+0.32%)
Sep 20, 2012 3.100 3.100 3.010 3.090 8,200 -0.01(-0.32%)
Sep 19, 2012 3.100 3.100 3.080 3.100 7,013 +0.00(+0.00%)
Sep 18, 2012 3.050 3.100 3.010 3.100 6,188 +0.02(+0.65%)
Sep 17, 2012 3.120 3.120 3.050 3.080 16,516 -0.07(-2.22%)
Sep 14, 2012 3.010 3.150 2.980 3.150 8,970 +0.13(+4.30%)
Sep 13, 2012 3.080 3.200 2.930 3.020 21,589 -0.10(-3.21%)
Sep 12, 2012 3.080 3.150 3.070 3.120 2,100 -0.01(-0.32%)
Sep 11, 2012 3.060 3.160 3.060 3.130 4,368 +0.03(+0.97%)
Sep 10, 2012 3.130 3.300 3.090 3.100 10,843 +0.08(+2.65%)
Sep 07, 2012 3.200 3.200 2.850 3.020 38,358 -0.17(-5.33%)
Sep 06, 2012 3.090 3.190 3.090 3.190 8,240 +0.06(+1.92%)
Sep 05, 2012 3.140 3.160 3.080 3.130 1,145 -0.03(-0.95%)
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.