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, 2017 1.790 1.790 1.700 1.700 13,648 -0.07(-3.95%)
Jul 28, 2017 1.810 1.840 1.700 1.770 15,701 -0.04(-2.21%)
Jul 27, 2017 1.840 1.851 1.730 1.810 22,028 +0.01(+0.49%)
Jul 26, 2017 1.810 1.850 1.801 1.801 3,497 +0.01(+0.62%)
Jul 25, 2017 1.760 1.850 1.760 1.790 16,409 +0.03(+1.70%)
Jul 24, 2017 1.760 1.850 1.750 1.760 25,481 +0.03(+1.73%)
Jul 21, 2017 1.770 1.770 1.700 1.730 29,085 -0.03(-1.70%)
Jul 20, 2017 1.800 1.800 1.760 1.760 16,607 -0.01(-0.56%)
Jul 19, 2017 1.750 1.900 1.750 1.770 44,308 +0.01(+0.57%)
Jul 18, 2017 1.780 1.780 1.730 1.760 3,004 +0.00(+0.00%)
Jul 17, 2017 1.790 1.800 1.760 1.760 5,019 -0.03(-1.68%)
Jul 14, 2017 1.790 1.840 1.790 1.790 5,838 -0.05(-2.72%)
Jul 13, 2017 1.810 1.840 1.810 1.840 2,568 +0.01(+0.55%)
Jul 12, 2017 1.680 1.860 1.550 1.830 52,596 +0.05(+2.80%)
Jul 11, 2017 1.740 1.780 1.720 1.780 2,660 +0.04(+2.30%)
Jul 10, 2017 1.700 1.740 1.661 1.740 2,368 +0.05(+2.96%)
Jul 07, 2017 1.680 1.748 1.670 1.690 4,981 +0.02(+1.20%)
Jul 06, 2017 1.620 1.790 1.620 1.670 6,166 +0.03(+1.83%)
Jul 05, 2017 1.650 1.830 1.600 1.640 49,708 -0.02(-1.20%)
Jul 03, 2017 1.810 1.810 1.660 1.660 34,708 -0.12(-6.74%)
Jun 30, 2017 1.600 1.870 1.600 1.780 69,717 +0.21(+13.38%)
Jun 29, 2017 1.700 1.710 1.570 1.570 35,512 -0.13(-7.65%)
Jun 28, 2017 1.550 1.700 1.440 1.700 86,194 +0.15(+9.68%)
Jun 27, 2017 1.600 1.650 1.550 1.550 23,447 -0.09(-5.49%)
Jun 26, 2017 1.760 1.795 1.610 1.640 22,249 -0.13(-7.34%)
Jun 23, 2017 1.800 1.810 1.750 1.770 5,058 +0.00(+0.00%)
Jun 22, 2017 1.798 1.830 1.750 1.770 55,634 +0.01(+0.57%)
Jun 21, 2017 1.740 1.770 1.740 1.760 5,898 +0.02(+1.15%)
Jun 20, 2017 1.772 1.810 1.740 1.740 2,989 -0.08(-4.40%)
Jun 19, 2017 1.830 1.830 1.780 1.820 4,320 +0.00(+0.00%)
Jun 16, 2017 1.930 1.930 1.690 1.820 67,792 -0.12(-6.19%)
Jun 15, 2017 1.922 1.940 1.920 1.940 5,739 +0.02(+1.04%)
Jun 14, 2017 1.950 1.950 1.920 1.920 8,329 -0.03(-1.53%)
Jun 13, 2017 1.930 1.950 1.920 1.950 21,365 +0.04(+2.09%)
Jun 12, 2017 1.920 1.940 1.910 1.910 6,974 -0.02(-1.04%)
Jun 09, 2017 1.910 1.950 1.905 1.930 14,438 +0.01(+0.52%)
Jun 08, 2017 1.910 1.940 1.877 1.920 12,882 +0.03(+1.59%)
Jun 07, 2017 1.870 1.940 1.800 1.890 34,187 -0.01(-0.53%)
Jun 06, 2017 1.850 1.920 1.830 1.900 52,292 +0.08(+4.40%)
Jun 05, 2017 1.770 1.850 1.750 1.820 56,811 +0.05(+2.82%)
Jun 02, 2017 1.810 1.890 1.760 1.770 47,987 -0.02(-1.12%)
Jun 01, 2017 1.810 1.860 1.771 1.790 19,489 -0.02(-1.10%)
May 31, 2017 1.850 1.860 1.760 1.810 19,555 -0.05(-2.69%)
May 30, 2017 1.790 1.900 1.790 1.860 101,838 +0.07(+3.91%)
May 26, 2017 1.750 1.790 1.710 1.790 25,483 +0.07(+4.07%)
May 25, 2017 1.730 1.740 1.700 1.720 12,799 -0.01(-0.35%)
May 24, 2017 1.810 1.866 1.600 1.726 86,715 -0.07(-4.11%)
May 23, 2017 1.880 1.880 1.740 1.800 49,973 -0.06(-3.23%)
May 22, 2017 1.800 1.880 1.730 1.860 73,543 +0.09(+5.15%)
May 19, 2017 1.630 1.897 1.630 1.769 213,132 +0.16(+9.87%)
May 18, 2017 1.700 1.750 1.610 1.610 88,462 -0.02(-1.22%)
May 17, 2017 1.630 1.700 1.610 1.630 15,716 +0.01(+0.61%)
May 16, 2017 1.650 1.650 1.612 1.620 27,470 -0.01(-0.61%)
May 15, 2017 1.650 1.750 1.610 1.630 97,229 +0.02(+1.31%)
May 12, 2017 1.600 1.640 1.600 1.609 9,471 +0.01(+0.56%)
May 11, 2017 1.560 1.650 1.560 1.600 30,380 +0.05(+3.23%)
May 10, 2017 1.620 1.650 1.530 1.550 64,359 -0.09(-5.49%)
May 09, 2017 1.590 1.650 1.510 1.640 51,290 +0.03(+1.87%)
May 08, 2017 1.640 1.640 1.600 1.610 2,859 -0.02(-1.23%)
May 05, 2017 1.580 1.670 1.450 1.630 57,054 +0.03(+1.87%)
May 04, 2017 1.570 1.650 1.560 1.600 5,954 +0.04(+2.55%)
May 03, 2017 1.660 1.660 1.524 1.560 16,958 -0.04(-2.49%)
May 02, 2017 1.680 1.680 1.600 1.600 18,318 -0.09(-5.33%)
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.