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 (%)
May 31, 2012 3.020 3.110 3.020 3.050 1,221 -0.02(-0.65%)
May 30, 2012 3.090 3.140 3.020 3.070 6,400 -0.02(-0.65%)
May 29, 2012 3.100 3.200 3.070 3.090 10,831 +0.06(+1.98%)
May 25, 2012 3.000 3.500 3.000 3.030 26,937 -0.02(-0.66%)
May 24, 2012 3.060 3.120 3.050 3.050 11,499 -0.03(-0.97%)
May 23, 2012 3.140 3.140 3.040 3.080 18,566 -0.01(-0.45%)
May 22, 2012 3.120 3.250 3.080 3.094 24,607 +0.01(+0.45%)
May 21, 2012 3.050 3.250 3.050 3.080 11,745 +0.02(+0.65%)
May 18, 2012 3.250 3.300 3.060 3.060 12,077 -0.19(-5.85%)
May 17, 2012 3.460 3.460 3.230 3.250 10,068 -0.18(-5.25%)
May 16, 2012 3.460 3.490 3.410 3.430 4,250 +0.00(+0.00%)
May 15, 2012 3.490 3.610 3.410 3.430 10,982 -0.13(-3.65%)
May 14, 2012 3.370 3.560 3.370 3.560 15,827 +0.10(+2.89%)
May 11, 2012 3.530 3.550 3.360 3.460 22,850 -0.01(-0.29%)
May 10, 2012 3.520 3.570 3.430 3.470 3,849 -0.05(-1.42%)
May 09, 2012 3.420 3.600 3.420 3.520 55,560 +0.00(+0.00%)
May 08, 2012 3.540 3.630 3.500 3.520 11,313 +0.03(+0.80%)
May 07, 2012 3.560 3.690 3.492 3.492 14,930 -0.10(-2.73%)
May 04, 2012 3.700 3.740 3.560 3.590 16,799 -0.12(-3.23%)
May 03, 2012 3.710 3.750 3.710 3.710 7,777 +0.00(+0.00%)
May 02, 2012 3.710 3.780 3.700 3.710 11,644 +0.00(+0.00%)
May 01, 2012 3.750 3.780 3.710 3.710 21,875 +0.00(+0.00%)
Apr 30, 2012 3.690 3.763 3.690 3.710 11,304 +0.04(+1.09%)
Apr 27, 2012 3.690 3.750 3.660 3.670 23,060 -0.02(-0.54%)
Apr 26, 2012 3.700 3.750 3.690 3.690 6,000 +0.00(+0.00%)
Apr 25, 2012 3.710 3.760 3.680 3.690 14,229 -0.05(-1.28%)
Apr 24, 2012 3.720 3.750 3.660 3.738 14,825 +0.06(+1.58%)
Apr 23, 2012 3.620 3.770 3.620 3.680 1,564 +0.03(+0.82%)
Apr 20, 2012 3.750 3.800 3.630 3.650 31,410 -0.07(-1.88%)
Apr 19, 2012 3.710 3.760 3.700 3.720 1,400 +0.02(+0.54%)
Apr 18, 2012 3.660 3.780 3.644 3.700 20,946 +0.01(+0.33%)
Apr 17, 2012 3.740 3.780 3.620 3.688 14,600 +0.03(+0.77%)
Apr 16, 2012 3.750 3.800 3.660 3.660 11,037 -0.09(-2.40%)
Apr 13, 2012 3.730 3.800 3.730 3.750 40,538 -0.03(-0.79%)
Apr 12, 2012 3.760 3.800 3.700 3.780 11,113 +0.06(+1.61%)
Apr 11, 2012 3.760 3.820 3.660 3.720 23,898 -0.07(-1.85%)
Apr 10, 2012 3.760 3.800 3.750 3.790 55,547 +0.00(+0.00%)
Apr 09, 2012 3.780 3.800 3.749 3.790 9,316 +0.00(+0.00%)
Apr 05, 2012 3.730 3.839 3.730 3.790 4,000 +0.06(+1.61%)
Apr 04, 2012 3.700 3.840 3.610 3.730 5,200 -0.06(-1.58%)
Apr 03, 2012 3.720 3.800 3.720 3.790 2,521 +0.07(+1.88%)
Apr 02, 2012 3.550 3.820 3.550 3.720 20,059 +0.14(+3.91%)
Mar 30, 2012 3.700 3.745 3.550 3.580 128,727 -0.06(-1.65%)
Mar 29, 2012 3.650 3.820 3.640 3.640 81,541 -0.02(-0.68%)
Mar 28, 2012 3.740 3.800 3.650 3.665 15,272 -0.09(-2.53%)
Mar 27, 2012 3.810 3.860 3.700 3.760 25,926 -0.03(-0.79%)
Mar 26, 2012 3.800 3.900 3.730 3.790 46,547 -0.01(-0.26%)
Mar 23, 2012 3.710 3.900 3.710 3.800 41,460 +0.07(+1.88%)
Mar 22, 2012 3.800 3.840 3.700 3.730 32,100 -0.10(-2.61%)
Mar 21, 2012 3.920 3.920 3.800 3.830 5,678 -0.04(-1.03%)
Mar 20, 2012 3.870 3.880 3.800 3.870 33,581 -0.03(-0.77%)
Mar 19, 2012 3.840 3.900 3.800 3.900 21,793 +0.10(+2.63%)
Mar 16, 2012 3.720 3.900 3.720 3.800 45,020 +0.05(+1.25%)
Mar 15, 2012 3.800 3.800 3.750 3.753 12,622 -0.05(-1.24%)
Mar 14, 2012 3.860 3.860 3.720 3.800 23,594 -0.05(-1.30%)
Mar 13, 2012 3.870 3.920 3.800 3.850 22,244 -0.05(-1.28%)
Mar 12, 2012 3.800 3.970 3.800 3.900 95,263 +0.11(+2.90%)
Mar 09, 2012 3.800 3.810 3.710 3.790 34,190 -0.01(-0.26%)
Mar 08, 2012 3.620 3.955 3.620 3.800 71,684 +0.25(+7.04%)
Mar 07, 2012 3.500 3.550 3.499 3.550 12,850 +0.12(+3.50%)
Mar 06, 2012 3.550 3.550 3.430 3.430 28,880 -0.12(-3.38%)
Mar 05, 2012 3.540 3.680 3.500 3.550 48,295 -0.04(-1.11%)
Mar 02, 2012 3.520 3.680 3.450 3.590 90,174 +0.07(+1.99%)
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.