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 (%)
Mar 28, 2013 3.170 3.170 3.071 3.080 2,539 -0.08(-2.53%)
Mar 27, 2013 3.360 3.360 3.160 3.160 5,831 -0.18(-5.39%)
Mar 26, 2013 3.339 3.350 3.320 3.340 3,316 +0.02(+0.60%)
Mar 25, 2013 3.410 3.410 3.290 3.320 14,173 -0.11(-3.21%)
Mar 22, 2013 3.270 3.540 3.270 3.430 19,047 +0.14(+4.26%)
Mar 21, 2013 3.320 3.350 3.230 3.290 25,191 -0.03(-0.90%)
Mar 20, 2013 3.300 3.430 3.250 3.320 28,417 +0.02(+0.61%)
Mar 19, 2013 3.090 3.300 3.070 3.300 29,380 +0.23(+7.49%)
Mar 18, 2013 2.990 3.140 2.980 3.070 26,229 +0.04(+1.32%)
Mar 15, 2013 3.090 3.090 2.968 3.030 97,077 -0.03(-0.98%)
Mar 14, 2013 3.090 3.090 3.030 3.060 13,763 -0.06(-1.92%)
Mar 13, 2013 3.189 3.189 3.090 3.120 6,592 -0.04(-1.27%)
Mar 12, 2013 3.180 3.210 3.158 3.160 28,724 +0.01(+0.32%)
Mar 11, 2013 3.090 3.200 3.090 3.150 25,102 +0.08(+2.61%)
Mar 08, 2013 3.080 3.210 3.040 3.070 44,940 -0.01(-0.32%)
Mar 07, 2013 3.200 3.240 3.050 3.080 63,889 -0.08(-2.53%)
Mar 06, 2013 3.320 3.380 3.150 3.160 12,500 -0.16(-4.82%)
Mar 05, 2013 3.260 3.340 3.230 3.320 1,600 +0.09(+2.79%)
Mar 04, 2013 3.420 3.426 3.160 3.230 38,583 -0.15(-4.44%)
Mar 01, 2013 3.450 3.450 3.360 3.380 3,611 -0.09(-2.59%)
Feb 28, 2013 3.360 3.510 3.310 3.470 19,841 +0.08(+2.36%)
Feb 27, 2013 3.370 3.420 3.300 3.390 14,833 +0.02(+0.59%)
Feb 26, 2013 3.450 3.500 3.360 3.370 31,800 -0.19(-5.34%)
Feb 22, 2013 3.590 3.592 3.520 3.560 6,183 -0.03(-0.84%)
Feb 21, 2013 3.560 3.600 3.551 3.590 5,986 +0.01(+0.28%)
Feb 20, 2013 3.670 3.670 3.550 3.580 21,004 -0.09(-2.45%)
Feb 19, 2013 3.820 3.820 3.660 3.670 13,950 -0.19(-4.92%)
Feb 15, 2013 4.050 4.050 3.810 3.860 19,536 -0.20(-4.93%)
Feb 14, 2013 4.100 4.110 4.000 4.060 6,538 +0.09(+2.27%)
Feb 13, 2013 3.970 3.970 3.880 3.970 1,478 +0.09(+2.32%)
Feb 12, 2013 3.920 4.110 3.810 3.880 23,486 -0.03(-0.77%)
Feb 11, 2013 3.880 3.920 3.860 3.910 19,139 +0.08(+2.01%)
Feb 08, 2013 3.940 3.950 3.833 3.833 15,120 -0.08(-1.97%)
Feb 07, 2013 3.910 3.930 3.850 3.910 1,800 -0.04(-1.01%)
Feb 06, 2013 3.950 3.950 3.940 3.950 7,332 +0.17(+4.49%)
Feb 04, 2013 3.800 3.810 3.780 3.780 9,424 -0.03(-0.78%)
Feb 01, 2013 3.850 3.850 3.770 3.810 3,145 -0.04(-1.04%)
Jan 31, 2013 3.840 3.870 3.821 3.850 5,350 -0.04(-1.03%)
Jan 30, 2013 3.820 3.900 3.820 3.890 14,169 +0.05(+1.30%)
Jan 29, 2013 3.870 3.870 3.830 3.840 5,530 +0.01(+0.26%)
Jan 28, 2013 3.770 3.870 3.770 3.830 10,596 +0.07(+1.86%)
Jan 25, 2013 3.860 3.870 3.750 3.760 3,491 -0.02(-0.53%)
Jan 24, 2013 3.740 3.800 3.740 3.780 16,891 +0.04(+1.07%)
Jan 23, 2013 3.560 3.750 3.560 3.740 31,051 +0.14(+3.89%)
Jan 22, 2013 3.600 3.600 3.550 3.600 7,904 +0.00(+0.00%)
Jan 18, 2013 3.700 3.700 3.600 3.600 20,650 -0.16(-4.26%)
Jan 17, 2013 3.770 3.770 3.640 3.760 8,400 +0.03(+0.80%)
Jan 16, 2013 3.750 3.820 3.690 3.730 6,060 +0.03(+0.81%)
Jan 15, 2013 3.710 3.770 3.690 3.700 7,301 -0.06(-1.60%)
Jan 14, 2013 3.780 3.830 3.630 3.760 8,884 -0.05(-1.31%)
Jan 11, 2013 3.780 3.830 3.654 3.810 44,714 +0.06(+1.60%)
Jan 10, 2013 3.450 3.780 3.450 3.750 39,766 +0.35(+10.29%)
Jan 09, 2013 3.300 3.450 3.290 3.400 13,257 +0.10(+3.03%)
Jan 08, 2013 3.250 3.300 3.200 3.300 14,754 +0.00(+0.00%)
Jan 07, 2013 3.090 3.300 3.050 3.300 62,659 +0.21(+6.80%)
Jan 04, 2013 3.090 3.110 3.010 3.090 2,000 -0.04(-1.28%)
Jan 03, 2013 3.180 3.180 3.090 3.130 3,144 -0.01(-0.32%)
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.