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 (%)
Sep 30, 2016 1.230 1.240 1.210 1.210 6,053 -0.01(-0.82%)
Sep 29, 2016 1.230 1.230 1.160 1.220 5,708 +0.01(+0.83%)
Sep 28, 2016 1.160 1.220 1.160 1.210 8,189 +0.05(+4.30%)
Sep 27, 2016 1.180 1.230 1.150 1.160 13,901 -0.01(-0.84%)
Sep 26, 2016 1.150 1.200 1.150 1.170 18,710 -0.01(-0.85%)
Sep 23, 2016 1.190 1.240 1.120 1.180 27,845 +0.03(+2.60%)
Sep 22, 2016 1.220 1.267 1.140 1.150 27,188 -0.10(-8.00%)
Sep 21, 2016 1.220 1.250 1.210 1.250 11,265 +0.04(+3.31%)
Sep 20, 2016 1.240 1.250 1.210 1.210 61,756 -0.02(-1.63%)
Sep 19, 2016 1.190 1.270 1.190 1.230 50,438 +0.05(+4.24%)
Sep 16, 2016 1.170 1.200 1.150 1.180 47,510 +0.03(+2.61%)
Sep 15, 2016 1.140 1.180 1.140 1.150 10,871 -0.01(-0.54%)
Sep 14, 2016 1.130 1.169 1.100 1.156 33,333 +0.02(+1.43%)
Sep 13, 2016 1.150 1.180 1.110 1.140 30,305 +0.02(+1.79%)
Sep 12, 2016 1.120 1.180 1.099 1.120 70,645 -0.01(-0.88%)
Sep 09, 2016 1.147 1.170 1.130 1.130 5,738 -0.01(-0.88%)
Sep 08, 2016 1.130 1.153 1.116 1.140 16,800 +0.00(+0.00%)
Sep 07, 2016 1.200 1.200 1.119 1.140 20,057 -0.04(-3.39%)
Sep 06, 2016 1.150 1.200 1.147 1.180 72,312 +0.03(+2.70%)
Sep 02, 2016 1.190 1.149 1.149 1.149 127,500 -0.02(-1.79%)
Sep 01, 2016 1.170 1.230 1.155 1.170 18,475 -0.04(-3.31%)
Aug 31, 2016 1.190 1.221 1.130 1.210 94,932 +0.03(+2.59%)
Aug 30, 2016 1.060 1.180 1.060 1.179 41,335 +0.10(+9.21%)
Aug 29, 2016 1.060 1.124 1.060 1.080 13,546 +0.01(+0.93%)
Aug 26, 2016 1.171 1.171 1.060 1.070 13,977 -0.10(-8.55%)
Aug 25, 2016 1.090 1.180 1.090 1.170 12,025 +0.08(+7.34%)
Aug 24, 2016 1.140 1.170 1.080 1.090 8,211 -0.04(-3.54%)
Aug 23, 2016 1.150 1.200 1.120 1.130 8,057 -0.03(-2.59%)
Aug 22, 2016 1.170 1.215 1.070 1.160 14,525 +0.00(+0.00%)
Aug 19, 2016 1.160 1.180 1.060 1.160 46,698 +0.00(+0.00%)
Aug 18, 2016 1.300 1.300 1.080 1.160 17,068 +0.01(+0.87%)
Aug 17, 2016 1.131 1.190 1.040 1.150 98,107 -0.01(-0.86%)
Aug 16, 2016 1.190 1.280 1.120 1.160 56,654 -0.06(-4.92%)
Aug 15, 2016 1.260 1.260 1.120 1.220 51,026 +0.00(+0.00%)
Aug 12, 2016 1.290 1.290 1.220 1.220 50,399 -0.06(-4.69%)
Aug 11, 2016 1.200 1.300 1.190 1.280 80,813 +0.09(+7.56%)
Aug 10, 2016 1.150 1.330 1.030 1.190 319,438 +0.07(+6.25%)
Aug 09, 2016 1.070 1.140 1.070 1.120 52,428 +0.06(+5.66%)
Aug 08, 2016 1.010 1.090 1.000 1.060 100,671 +0.04(+3.92%)
Aug 05, 2016 1.020 1.040 1.000 1.020 133,973 -0.02(-1.92%)
Aug 04, 2016 1.030 1.040 0.9900 1.040 71,396 +0.02(+1.96%)
Aug 03, 2016 0.9400 1.030 0.9300 1.020 217,363 +0.07(+7.37%)
Aug 02, 2016 0.9700 1.015 0.9500 0.9500 121,814 -0.02(-1.99%)
Aug 01, 2016 1.010 1.080 0.9577 0.9693 162,412 -0.03(-3.07%)
Jul 29, 2016 0.9700 1.010 0.9400 1.000 101,342 +0.01(+1.16%)
Jul 28, 2016 0.9700 1.070 0.9100 0.9885 474,729 +0.09(+9.81%)
Jul 27, 2016 0.9207 1.040 0.8101 0.9002 511,629 -0.08(-8.55%)
Jul 26, 2016 1.000 1.020 0.9600 0.9844 125,052 -0.03(-2.53%)
Jul 25, 2016 1.000 1.060 1.000 1.010 241,123 +0.01(+1.00%)
Jul 22, 2016 0.9400 1.026 0.9100 1.000 211,505 -0.00(-0.16%)
Jul 21, 2016 1.000 1.012 0.8859 1.002 188,066 +0.00(+0.16%)
Jul 20, 2016 0.8900 1.040 0.8200 1.000 592,691 +0.13(+14.94%)
Jul 19, 2016 0.8300 1.590 0.8200 0.8700 4,126,866 +0.05(+6.10%)
Jul 18, 2016 0.8200 0.8500 0.7900 0.8200 8,425 -0.01(-1.22%)
Jul 15, 2016 0.8520 0.8520 0.8301 0.8301 2,253 -0.01(-1.18%)
Jul 14, 2016 0.8400 0.8400 0.8400 0.8400 100 +0.04(+5.00%)
Jul 13, 2016 0.7900 0.8400 0.7799 0.8000 13,622 +0.05(+6.50%)
Jul 11, 2016 0.7500 0.7500 0.7500 0.7512 25 -0.08(-9.65%)
Jul 08, 2016 0.8614 0.8614 0.8314 0.8314 700 -0.02(-2.07%)
Jul 07, 2016 0.8490 0.8490 0.8400 0.8490 1,622 +0.03(+3.17%)
Jul 06, 2016 0.7900 0.8200 0.7900 0.8229 1,621 +0.06(+8.28%)
Jul 05, 2016 0.7625 0.7625 0.7481 0.7600 18,756 -0.03(-4.31%)
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.