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 (%)
Feb 28, 2014 2.580 2.620 2.411 2.500 40,024 -0.05(-1.96%)
Feb 27, 2014 2.570 2.570 2.530 2.550 21,238 -0.03(-1.12%)
Feb 26, 2014 2.560 2.590 2.560 2.579 8,014 -0.01(-0.42%)
Feb 25, 2014 2.590 2.610 2.550 2.590 29,800 -0.02(-0.77%)
Feb 24, 2014 2.590 2.623 2.580 2.610 21,594 -0.06(-2.25%)
Feb 21, 2014 2.610 2.680 2.521 2.670 11,403 -0.03(-1.11%)
Feb 20, 2014 2.610 2.710 2.600 2.700 1,026 +0.04(+1.50%)
Feb 19, 2014 2.680 2.680 2.600 2.660 3,498 -0.06(-2.21%)
Feb 18, 2014 2.730 2.770 2.661 2.720 6,160 -0.01(-0.37%)
Feb 14, 2014 2.780 2.730 2.730 2.730 8,500 +0.03(+1.11%)
Feb 13, 2014 2.800 2.800 2.700 2.700 22,598 -0.07(-2.53%)
Feb 12, 2014 2.790 2.790 2.670 2.770 10,862 +0.06(+2.21%)
Feb 11, 2014 2.790 2.790 2.670 2.710 6,371 +0.07(+2.65%)
Feb 10, 2014 2.560 2.650 2.560 2.640 14,887 +0.09(+3.53%)
Feb 07, 2014 2.540 2.600 2.540 2.550 19,498 +0.03(+1.19%)
Feb 06, 2014 2.590 2.590 2.500 2.520 10,759 -0.06(-2.14%)
Feb 05, 2014 2.590 2.640 2.450 2.575 17,210 -0.04(-1.72%)
Feb 04, 2014 2.710 2.710 2.320 2.620 79,819 -0.09(-3.32%)
Feb 03, 2014 2.800 2.800 2.710 2.710 49,835 -0.09(-3.21%)
Jan 31, 2014 2.820 2.930 2.780 2.800 28,088 -0.05(-1.76%)
Jan 30, 2014 2.960 2.962 2.850 2.850 12,562 -0.03(-1.04%)
Jan 29, 2014 2.940 3.000 2.880 2.880 8,527 -0.13(-4.32%)
Jan 28, 2014 2.820 3.010 2.780 3.010 62,495 +0.24(+8.66%)
Jan 27, 2014 2.800 2.940 2.750 2.770 35,161 -0.13(-4.48%)
Jan 24, 2014 3.050 3.050 2.820 2.900 41,317 -0.14(-4.61%)
Jan 23, 2014 3.000 3.150 2.820 3.040 86,098 -0.06(-1.94%)
Jan 22, 2014 2.750 3.100 2.710 3.100 194,838 +0.38(+13.97%)
Jan 21, 2014 2.750 2.850 2.720 2.720 45,731 +0.02(+0.74%)
Jan 17, 2014 2.800 2.700 2.700 2.700 48,800 -0.05(-1.82%)
Jan 16, 2014 2.650 2.800 2.650 2.750 141,131 +0.15(+5.77%)
Jan 15, 2014 2.540 2.680 2.540 2.600 57,257 +0.05(+1.96%)
Jan 14, 2014 2.560 2.560 2.450 2.550 33,078 +0.01(+0.39%)
Jan 13, 2014 2.570 2.570 2.430 2.540 53,880 -0.03(-1.17%)
Jan 10, 2014 2.500 2.620 2.460 2.570 28,596 +0.07(+2.80%)
Jan 09, 2014 2.560 2.590 2.500 2.500 22,001 -0.11(-4.21%)
Jan 08, 2014 2.606 2.610 2.523 2.610 19,011 -0.05(-1.88%)
Jan 07, 2014 2.680 2.750 2.550 2.660 34,114 +0.01(+0.38%)
Jan 06, 2014 2.510 2.710 2.400 2.650 88,751 +0.14(+5.58%)
Jan 03, 2014 2.590 2.650 2.510 2.510 20,240 -0.09(-3.46%)
Jan 02, 2014 2.640 2.670 2.500 2.600 23,458 +0.00(+0.00%)
Dec 31, 2013 2.410 2.600 2.600 2.600 84,900 +0.13(+5.26%)
Dec 30, 2013 2.480 2.500 2.290 2.470 93,138 +0.03(+1.23%)
Dec 27, 2013 2.300 2.450 2.250 2.440 70,287 +0.15(+6.55%)
Dec 26, 2013 2.260 2.300 2.250 2.290 39,606 +0.01(+0.43%)
Dec 24, 2013 2.280 2.300 2.270 2.280 17,197 +0.01(+0.44%)
Dec 23, 2013 2.330 2.330 2.250 2.270 77,620 -0.06(-2.58%)
Dec 20, 2013 2.240 2.330 2.230 2.330 69,136 +0.04(+1.75%)
Dec 19, 2013 2.330 2.330 2.220 2.290 83,167 -0.04(-1.72%)
Dec 18, 2013 2.210 2.360 2.210 2.330 47,273 +0.01(+0.60%)
Dec 17, 2013 2.240 2.340 2.202 2.316 226,190 +0.13(+5.75%)
Dec 16, 2013 2.250 2.250 2.190 2.190 37,866 -0.01(-0.45%)
Dec 13, 2013 2.210 2.240 2.200 2.200 44,290 -0.03(-1.35%)
Dec 12, 2013 2.200 2.250 2.200 2.230 80,164 +0.02(+0.90%)
Dec 11, 2013 2.240 2.260 2.170 2.210 80,757 -0.01(-0.45%)
Dec 10, 2013 2.170 2.260 2.170 2.220 70,569 +0.03(+1.37%)
Dec 09, 2013 2.220 2.260 2.170 2.190 52,907 -0.03(-1.35%)
Dec 06, 2013 2.290 2.290 2.160 2.220 112,217 -0.05(-2.20%)
Dec 05, 2013 2.200 2.290 2.159 2.270 73,406 +0.07(+3.18%)
Dec 04, 2013 2.250 2.250 2.110 2.200 124,098 +0.01(+0.46%)
Dec 03, 2013 2.370 2.370 2.150 2.190 238,640 -0.20(-8.37%)
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.