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, 2013 2.648 2.680 2.560 2.600 17,912 +0.03(+1.17%)
Jul 30, 2013 2.620 2.650 2.570 2.570 11,625 -0.01(-0.39%)
Jul 29, 2013 2.540 2.692 2.540 2.580 12,027 +0.06(+2.38%)
Jul 26, 2013 2.500 2.580 2.470 2.520 86,462 +0.02(+0.80%)
Jul 25, 2013 2.490 2.530 2.450 2.500 55,562 +0.05(+2.04%)
Jul 24, 2013 2.469 2.470 2.430 2.450 8,664 +0.00(+0.00%)
Jul 23, 2013 2.490 2.490 2.450 2.450 42,300 -0.04(-1.61%)
Jul 22, 2013 2.500 2.500 2.450 2.490 33,091 -0.01(-0.40%)
Jul 19, 2013 2.500 2.530 2.470 2.500 26,624 -0.01(-0.40%)
Jul 18, 2013 2.540 2.570 2.510 2.510 40,521 +0.00(+0.00%)
Jul 17, 2013 2.480 2.540 2.480 2.510 8,685 +0.06(+2.45%)
Jul 16, 2013 2.500 2.550 2.450 2.450 25,051 -0.02(-0.81%)
Jul 15, 2013 2.500 2.630 2.470 2.470 42,513 -0.03(-1.20%)
Jul 12, 2013 2.461 2.500 2.460 2.500 4,700 +0.02(+0.81%)
Jul 11, 2013 2.490 2.490 2.470 2.480 6,600 -0.02(-0.60%)
Jul 10, 2013 2.450 2.500 2.450 2.495 9,800 +0.04(+1.84%)
Jul 09, 2013 2.480 2.500 2.450 2.450 9,124 -0.03(-1.21%)
Jul 08, 2013 2.450 2.500 2.450 2.480 7,871 +0.03(+1.22%)
Jul 05, 2013 2.420 2.500 2.420 2.450 22,289 +0.00(+0.00%)
Jul 03, 2013 2.440 2.490 2.410 2.450 6,994 -0.03(-1.21%)
Jul 02, 2013 2.500 2.500 2.440 2.480 10,970 +0.00(+0.00%)
Jul 01, 2013 2.590 2.590 2.460 2.480 11,200 -0.12(-4.62%)
Jun 28, 2013 2.630 2.630 2.580 2.600 5,617 +0.10(+4.00%)
Jun 26, 2013 2.500 2.510 2.450 2.500 36,333 -0.04(-1.57%)
Jun 25, 2013 2.480 2.630 2.450 2.540 8,644 +0.01(+0.40%)
Jun 24, 2013 2.570 2.620 2.480 2.530 18,918 -0.04(-1.56%)
Jun 21, 2013 2.520 2.650 2.520 2.570 25,348 +0.03(+1.18%)
Jun 20, 2013 2.800 2.800 2.540 2.540 32,823 -0.09(-3.42%)
Jun 19, 2013 2.700 2.700 2.630 2.630 3,638 -0.12(-4.36%)
Jun 18, 2013 2.820 2.820 2.710 2.750 9,033 -0.10(-3.51%)
Jun 17, 2013 2.800 2.850 2.720 2.850 19,985 +0.06(+2.15%)
Jun 14, 2013 2.730 2.800 2.700 2.790 18,903 +0.06(+2.20%)
Jun 13, 2013 2.740 2.800 2.680 2.730 13,646 +0.00(+0.00%)
Jun 12, 2013 2.670 2.790 2.670 2.730 26,302 +0.12(+4.60%)
Jun 11, 2013 2.630 2.690 2.610 2.610 9,869 -0.07(-2.61%)
Jun 10, 2013 2.700 2.700 2.650 2.680 5,880 +0.00(+0.00%)
Jun 07, 2013 2.630 2.680 2.610 2.680 13,113 +0.08(+3.08%)
Jun 06, 2013 2.630 2.700 2.600 2.600 45,729 -0.02(-0.76%)
Jun 05, 2013 2.560 2.640 2.550 2.620 23,986 +0.02(+0.77%)
Jun 04, 2013 2.640 2.640 2.590 2.600 6,716 -0.04(-1.52%)
Jun 03, 2013 2.560 2.640 2.560 2.640 27,492 +0.06(+2.33%)
May 31, 2013 2.580 2.640 2.570 2.580 6,077 -0.03(-1.15%)
May 30, 2013 2.630 2.630 2.550 2.610 40,161 -0.04(-1.51%)
May 29, 2013 2.650 2.710 2.620 2.650 32,510 -0.01(-0.38%)
May 28, 2013 2.890 2.900 2.650 2.660 31,290 -0.24(-8.28%)
May 24, 2013 2.820 2.900 2.800 2.900 17,631 +0.08(+2.84%)
May 23, 2013 2.897 2.897 2.810 2.820 15,392 -0.08(-2.76%)
May 22, 2013 2.910 2.960 2.860 2.900 28,830 -0.01(-0.34%)
May 21, 2013 2.910 2.970 2.901 2.910 1,674 -0.05(-1.69%)
May 20, 2013 2.922 2.970 2.910 2.960 7,470 +0.05(+1.72%)
May 17, 2013 2.900 2.931 2.900 2.910 10,461 -0.02(-0.68%)
May 16, 2013 2.970 2.970 2.880 2.930 80,797 -0.06(-2.01%)
May 15, 2013 2.970 2.990 2.960 2.990 14,732 +0.01(+0.34%)
May 13, 2013 3.000 3.010 2.980 2.980 7,391 -0.02(-0.67%)
May 10, 2013 3.060 3.060 2.980 3.000 25,562 +0.02(+0.63%)
May 09, 2013 3.000 3.140 2.970 2.981 24,674 -0.01(-0.29%)
May 08, 2013 2.960 3.000 2.960 2.990 11,200 +0.03(+1.01%)
May 07, 2013 3.000 3.010 2.960 2.960 12,338 -0.02(-0.67%)
May 06, 2013 3.030 3.030 2.980 2.980 2,173 -0.02(-0.67%)
May 03, 2013 3.000 3.000 2.990 3.000 15,772 +0.00(+0.00%)
May 02, 2013 3.000 3.000 2.910 3.000 6,889 +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.