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 (%)
Jul 31, 2012 2.570 2.610 2.570 2.600 3,767 +0.02(+0.78%)
Jul 30, 2012 2.470 2.600 2.470 2.580 2,824 +0.05(+1.98%)
Jul 27, 2012 2.420 2.560 2.410 2.530 2,619 +0.03(+1.20%)
Jul 26, 2012 2.580 2.600 2.460 2.500 9,203 +0.04(+1.63%)
Jul 25, 2012 2.460 2.500 2.460 2.460 1,570 -0.05(-1.99%)
Jul 24, 2012 2.440 2.550 2.440 2.510 13,176 +0.09(+3.72%)
Jul 23, 2012 2.350 2.440 2.350 2.420 10,458 +0.16(+7.08%)
Jul 20, 2012 2.290 2.400 2.250 2.260 3,462 -0.10(-4.24%)
Jul 19, 2012 2.340 2.440 2.260 2.360 7,402 +0.08(+3.51%)
Jul 18, 2012 2.360 2.420 2.280 2.280 1,729 -0.13(-5.39%)
Jul 17, 2012 2.440 2.440 2.270 2.410 12,436 +0.15(+6.64%)
Jul 16, 2012 2.330 2.470 2.260 2.260 45,317 -0.09(-3.83%)
Jul 13, 2012 2.330 2.470 2.300 2.350 20,439 +0.04(+1.73%)
Jul 12, 2012 2.360 2.460 2.230 2.310 9,869 +0.01(+0.43%)
Jul 11, 2012 2.400 2.450 2.300 2.300 33,345 -0.13(-5.35%)
Jul 10, 2012 2.500 2.500 2.380 2.430 9,452 -0.03(-1.22%)
Jul 09, 2012 2.450 2.550 2.450 2.460 17,817 -0.01(-0.40%)
Jul 06, 2012 2.480 2.560 2.393 2.470 30,912 +0.01(+0.41%)
Jul 05, 2012 2.550 2.560 2.370 2.460 8,721 -0.04(-1.60%)
Jul 03, 2012 2.410 2.530 2.387 2.500 6,350 +0.08(+3.31%)
Jul 02, 2012 2.420 2.600 2.410 2.420 18,685 +0.00(+0.00%)
Jun 29, 2012 2.400 2.720 2.400 2.420 61,065 +0.01(+0.41%)
Jun 28, 2012 2.500 2.580 2.300 2.410 143,277 -0.11(-4.37%)
Jun 27, 2012 2.600 2.600 2.500 2.520 77,550 -0.02(-0.79%)
Jun 26, 2012 2.571 2.610 2.510 2.540 19,587 -0.01(-0.39%)
Jun 25, 2012 2.580 2.640 2.520 2.550 75,640 -0.06(-2.30%)
Jun 22, 2012 2.710 2.710 2.580 2.610 76,735 -0.01(-0.38%)
Jun 21, 2012 2.720 2.818 2.590 2.620 92,757 -0.13(-4.73%)
Jun 20, 2012 3.100 3.100 2.670 2.750 6,986 +0.17(+6.59%)
Jun 19, 2012 2.620 2.700 2.540 2.580 106,021 -0.02(-0.77%)
Jun 18, 2012 2.580 2.876 2.510 2.600 20,113 +0.15(+6.12%)
Jun 15, 2012 3.870 3.050 2.450 2.450 122,653 -0.31(-11.23%)
Jun 14, 2012 3.060 3.060 2.760 2.760 17,790 -0.19(-6.44%)
Jun 13, 2012 3.050 3.050 2.900 2.950 5,901 +0.05(+1.72%)
Jun 12, 2012 3.010 3.060 2.855 2.900 36,457 -0.04(-1.36%)
Jun 11, 2012 3.040 3.050 2.940 2.940 5,162 -0.02(-0.68%)
Jun 08, 2012 2.990 3.020 2.890 2.960 2,996 -0.06(-1.99%)
Jun 07, 2012 3.100 3.170 2.950 3.020 7,315 +0.13(+4.50%)
Jun 06, 2012 3.000 3.000 2.890 2.890 7,861 -0.06(-2.03%)
Jun 05, 2012 3.000 3.000 2.910 2.950 6,830 -0.01(-0.34%)
Jun 04, 2012 3.060 3.060 2.910 2.960 7,700 -0.10(-3.27%)
Jun 01, 2012 3.100 3.100 3.050 3.060 3,000 +0.01(+0.33%)
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%)
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.