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 (%)
Dec 30, 2016 1.199 1.199 1.199 0 +0.00(+0.00%)
Dec 29, 2016 1.162 1.210 1.090 1.199 30,750 -0.02(-1.73%)
Dec 28, 2016 1.370 1.389 1.180 1.220 73,266 -0.15(-10.88%)
Dec 27, 2016 1.380 1.390 1.346 1.369 5,946 -0.02(-1.51%)
Dec 23, 2016 1.390 1.390 1.390 0 +0.02(+1.46%)
Dec 22, 2016 1.400 1.430 1.350 1.370 19,843 -0.03(-2.14%)
Dec 21, 2016 1.420 1.440 1.400 1.400 18,466 -0.01(-0.63%)
Dec 20, 2016 1.420 1.420 1.380 1.409 4,713 +0.02(+1.36%)
Dec 19, 2016 1.390 1.420 1.360 1.390 18,552 +0.03(+2.29%)
Dec 16, 2016 1.390 1.430 1.270 1.359 30,675 -0.06(-4.30%)
Dec 15, 2016 1.410 1.430 1.330 1.420 21,149 +0.04(+2.90%)
Dec 14, 2016 1.420 1.440 1.350 1.380 27,647 -0.03(-2.06%)
Dec 13, 2016 1.330 1.440 1.330 1.409 53,345 +0.07(+5.15%)
Dec 12, 2016 1.350 1.359 1.280 1.340 12,786 +0.00(+0.00%)
Dec 09, 2016 1.410 1.410 1.327 1.340 43,259 -0.06(-4.29%)
Dec 08, 2016 1.322 1.450 1.320 1.400 70,667 +0.10(+7.48%)
Dec 07, 2016 1.330 1.490 1.300 1.303 149,857 -0.02(-1.32%)
Dec 06, 2016 1.320 1.340 1.300 1.320 35,637 -0.01(-0.75%)
Dec 05, 2016 1.230 1.400 1.230 1.330 191,757 +0.10(+8.14%)
Dec 02, 2016 1.200 1.230 1.180 1.230 19,811 +0.06(+5.11%)
Dec 01, 2016 1.210 1.240 1.160 1.170 5,972 +0.00(+0.01%)
Nov 30, 2016 1.240 1.240 1.160 1.170 19,877 -0.06(-4.88%)
Nov 29, 2016 1.170 1.300 1.170 1.230 10,175 +0.06(+5.12%)
Nov 28, 2016 1.180 1.260 1.170 1.170 15,361 +0.01(+0.87%)
Nov 25, 2016 1.250 1.250 1.160 1.160 8,477 -0.09(-7.19%)
Nov 23, 2016 1.250 1.250 1.250 0 -0.00(-0.01%)
Nov 22, 2016 1.220 1.280 1.207 1.250 37,341 +0.04(+3.31%)
Nov 21, 2016 1.150 1.230 1.150 1.210 26,346 +0.06(+5.22%)
Nov 18, 2016 1.350 1.350 1.140 1.150 79,209 -0.19(-14.18%)
Nov 17, 2016 1.080 1.340 1.080 1.340 239,869 +0.18(+15.52%)
Nov 16, 2016 1.090 1.240 1.088 1.160 140,607 +0.07(+6.42%)
Nov 15, 2016 1.060 1.100 1.060 1.090 14,183 +0.03(+2.72%)
Nov 14, 2016 1.040 1.070 1.040 1.061 2,888 +0.03(+3.01%)
Nov 11, 2016 1.060 1.061 1.030 1.030 31,478 -0.05(-4.62%)
Nov 10, 2016 1.083 1.120 1.080 1.080 14,501 +0.01(+0.93%)
Nov 09, 2016 1.070 1.090 1.020 1.070 2,900 -0.02(-1.83%)
Nov 08, 2016 1.090 1.112 1.058 1.090 13,760 -0.04(-3.54%)
Nov 07, 2016 1.060 1.140 1.060 1.130 17,111 +0.07(+6.96%)
Nov 04, 2016 1.048 1.060 1.048 1.056 868 +0.02(+1.59%)
Nov 03, 2016 1.059 1.059 1.040 1.040 2,742 +0.01(+0.97%)
Nov 02, 2016 1.070 1.110 1.029 1.030 26,810 -0.05(-4.63%)
Nov 01, 2016 1.080 1.080 1.070 1.080 5,005 +0.00(+0.01%)
Oct 31, 2016 1.100 1.100 1.050 1.080 29,684 -0.01(-0.94%)
Oct 28, 2016 1.070 1.119 1.070 1.090 19,681 +0.00(+0.02%)
Oct 27, 2016 1.100 1.120 1.080 1.090 16,643 -0.01(-0.93%)
Oct 26, 2016 1.080 1.119 1.080 1.100 15,123 +0.02(+1.86%)
Oct 25, 2016 1.100 1.140 1.080 1.080 17,368 -0.00(-0.20%)
Oct 24, 2016 1.090 1.100 1.080 1.082 2,005 -0.00(-0.26%)
Oct 21, 2016 1.124 1.124 1.080 1.085 5,723 -0.03(-2.25%)
Oct 20, 2016 1.130 1.130 1.110 1.110 843 +0.00(+0.00%)
Oct 19, 2016 1.090 1.110 1.090 1.110 4,161 +0.03(+2.78%)
Oct 18, 2016 1.090 1.110 1.080 1.080 29,028 -0.05(-4.42%)
Oct 17, 2016 1.130 1.148 1.130 1.130 2,744 +0.05(+4.63%)
Oct 14, 2016 1.118 1.120 1.080 1.080 3,035 -0.06(-5.26%)
Oct 13, 2016 1.100 1.150 1.050 1.140 28,288 +0.04(+3.64%)
Oct 12, 2016 1.120 1.130 1.080 1.100 6,959 -0.02(-1.79%)
Oct 11, 2016 1.120 1.170 1.110 1.120 43,170 +0.00(+0.01%)
Oct 10, 2016 1.140 1.150 1.120 1.120 12,965 -0.02(-1.76%)
Oct 07, 2016 1.200 1.200 1.120 1.140 8,483 -0.04(-3.38%)
Oct 06, 2016 1.150 1.210 1.140 1.180 8,345 +0.03(+2.61%)
Oct 05, 2016 1.190 1.190 1.150 1.150 6,192 -0.05(-4.17%)
Oct 04, 2016 1.220 1.240 1.170 1.200 29,173 -0.01(-0.83%)
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.