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, 2015 0.7701 0.8900 0.7700 0.7700 15,299 -0.01(-1.28%)
Jul 30, 2015 0.7845 0.8700 0.7700 0.7800 30,414 -0.07(-8.24%)
Jul 29, 2015 0.8300 0.8500 0.8300 0.8500 3,231 -0.04(-4.49%)
Jul 28, 2015 0.7980 0.8900 0.7903 0.8900 7,548 +0.11(+14.10%)
Jul 27, 2015 0.8200 0.8600 0.7800 0.7800 9,501 -0.02(-2.50%)
Jul 24, 2015 0.8399 0.8399 0.7800 0.8000 55,292 -0.01(-1.23%)
Jul 23, 2015 0.8000 0.8400 0.8000 0.8100 5,804 -0.02(-2.41%)
Jul 22, 2015 0.8200 0.8399 0.8200 0.8300 3,080 -0.01(-1.19%)
Jul 21, 2015 0.8600 0.8700 0.8400 0.8400 4,081 -0.02(-2.61%)
Jul 20, 2015 0.9300 0.9300 0.8625 0.8625 1,438 -0.02(-1.99%)
Jul 17, 2015 0.8400 0.8901 0.8100 0.8800 10,807 +0.04(+4.76%)
Jul 16, 2015 0.8601 0.8601 0.8400 0.8400 2,101 -0.01(-1.20%)
Jul 15, 2015 0.8800 0.9600 0.8500 0.8502 23,469 -0.04(-4.26%)
Jul 14, 2015 0.9001 0.9140 0.8880 0.8880 5,600 +0.01(+0.91%)
Jul 13, 2015 0.8400 0.9200 0.8400 0.8800 3,426 +0.00(+0.00%)
Jul 10, 2015 0.9700 0.9700 0.8800 0.8800 7,677 -0.02(-2.22%)
Jul 09, 2015 0.9000 0.9400 0.8600 0.9000 30,582 +0.08(+9.76%)
Jul 08, 2015 0.9602 0.9611 0.7500 0.8200 133,471 -0.19(-18.81%)
Jul 07, 2015 1.150 1.150 1.000 1.010 39,623 -0.09(-8.18%)
Jul 06, 2015 1.110 1.110 1.100 1.100 7,893 -0.07(-5.98%)
Jul 02, 2015 1.190 1.170 1.170 1.170 3,300 +0.03(+2.63%)
Jul 01, 2015 1.150 1.150 1.140 1.140 675 +0.01(+0.88%)
Jun 30, 2015 1.143 1.143 1.130 1.130 9,660 +0.03(+2.73%)
Jun 29, 2015 1.110 1.200 1.100 1.100 14,310 -0.04(-3.51%)
Jun 26, 2015 1.260 1.270 1.090 1.140 41,691 -0.08(-6.56%)
Jun 25, 2015 1.264 1.270 1.220 1.220 4,027 -0.03(-2.40%)
Jun 24, 2015 1.250 1.260 1.250 1.250 2,708 +0.00(+0.00%)
Jun 23, 2015 1.250 1.260 1.250 1.250 5,200 +0.00(+0.00%)
Jun 22, 2015 1.253 1.253 1.250 1.250 1,900 -0.01(-1.17%)
Jun 19, 2015 1.280 1.280 1.265 1.265 653 +0.00(+0.38%)
Jun 18, 2015 1.270 1.310 1.250 1.260 16,812 -0.02(-1.56%)
Jun 17, 2015 1.280 1.280 1.280 1.280 106 +0.00(+0.00%)
Jun 16, 2015 1.299 1.299 1.280 1.280 684 +0.02(+1.59%)
Jun 15, 2015 1.260 1.300 1.240 1.260 9,471 +0.01(+0.80%)
Jun 12, 2015 1.250 1.270 1.240 1.250 700 -0.01(-0.46%)
Jun 11, 2015 1.260 1.260 1.210 1.256 11,751 -0.00(-0.33%)
Jun 10, 2015 1.230 1.260 1.230 1.260 9,296 +0.03(+2.44%)
Jun 09, 2015 1.230 1.290 1.230 1.230 22,726 +0.00(+0.00%)
Jun 08, 2015 1.251 1.260 1.230 1.230 7,857 +0.00(+0.00%)
Jun 05, 2015 1.300 1.300 1.210 1.230 33,090 -0.03(-2.38%)
Jun 04, 2015 1.250 1.260 1.250 1.260 1,300 -0.01(-0.79%)
Jun 03, 2015 1.350 1.350 1.260 1.270 11,214 -0.05(-3.79%)
Jun 02, 2015 1.380 1.380 1.320 1.320 3,900 +0.01(+0.76%)
Jun 01, 2015 1.420 1.420 1.300 1.310 14,699 -0.10(-7.09%)
May 29, 2015 1.190 1.410 1.190 1.410 47,309 +0.21(+17.30%)
May 28, 2015 1.180 1.210 1.160 1.202 8,417 -0.02(-1.60%)
May 27, 2015 1.180 1.222 1.180 1.222 5,800 -0.02(-1.48%)
May 26, 2015 1.230 1.280 1.230 1.240 13,925 +0.01(+0.81%)
May 22, 2015 1.240 1.230 1.230 1.230 3,800 -0.02(-1.60%)
May 20, 2015 1.240 1.250 1.240 1.250 40 +0.08(+6.75%)
May 19, 2015 1.240 1.260 1.171 1.171 37,801 -0.09(-7.06%)
May 18, 2015 1.240 1.320 1.240 1.260 7,254 +0.01(+0.80%)
May 15, 2015 1.309 1.310 1.250 1.250 3,225 -0.06(-4.58%)
May 14, 2015 1.290 1.323 1.290 1.310 9,500 +0.02(+1.55%)
May 13, 2015 1.290 1.304 1.280 1.290 9,142 +0.01(+0.78%)
May 12, 2015 1.280 1.280 1.280 1.280 601 +0.03(+2.40%)
May 11, 2015 1.200 1.300 1.170 1.250 26,105 +0.05(+4.17%)
May 08, 2015 1.290 1.290 1.200 1.200 4,706 -0.06(-4.76%)
May 07, 2015 1.290 1.300 1.260 1.260 6,780 -0.06(-4.60%)
May 06, 2015 1.300 1.330 1.300 1.321 17,700 -0.02(-1.44%)
May 05, 2015 1.330 1.340 1.300 1.340 21,652 +0.00(+0.00%)
May 04, 2015 1.380 1.380 1.330 1.340 17,166 -0.01(-0.74%)
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.