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 (%)
May 30, 2014 2.300 2.320 2.300 2.309 9,650 +0.03(+1.27%)
May 29, 2014 2.299 2.310 2.280 2.280 4,592 +0.06(+2.70%)
May 28, 2014 2.210 2.230 2.200 2.220 29,460 -0.01(-0.45%)
May 27, 2014 2.230 2.300 2.230 2.230 9,721 -0.04(-1.76%)
May 23, 2014 2.250 2.270 2.270 2.270 15,900 +0.05(+2.25%)
May 21, 2014 2.220 2.220 2.220 2.220 0 -0.04(-1.77%)
May 20, 2014 2.250 2.260 2.250 2.260 13,049 +0.03(+1.35%)
May 19, 2014 2.220 2.270 2.220 2.230 5,320 +0.02(+0.90%)
May 16, 2014 2.250 2.300 2.200 2.210 25,696 -0.08(-3.49%)
May 15, 2014 2.410 2.410 2.270 2.290 8,411 -0.01(-0.43%)
May 14, 2014 2.320 2.370 2.300 2.300 16,504 -0.02(-0.86%)
May 13, 2014 2.220 2.330 2.220 2.320 21,002 +0.09(+4.04%)
May 12, 2014 2.220 2.250 2.200 2.230 7,650 +0.03(+1.36%)
May 09, 2014 2.200 2.250 2.200 2.200 4,738 +0.00(+0.00%)
May 08, 2014 2.240 2.290 2.200 2.200 9,135 +0.00(+0.00%)
May 07, 2014 2.200 2.290 2.170 2.200 27,159 -0.01(-0.45%)
May 06, 2014 2.300 2.330 2.170 2.210 18,864 -0.12(-5.15%)
May 05, 2014 2.300 2.350 2.300 2.330 7,865 -0.01(-0.43%)
May 02, 2014 2.300 2.410 2.300 2.340 18,111 +0.09(+4.00%)
May 01, 2014 2.250 2.290 2.220 2.250 21,496 -0.03(-1.32%)
Apr 30, 2014 2.290 2.300 2.250 2.280 43,585 -0.02(-0.87%)
Apr 29, 2014 2.490 2.490 2.300 2.300 33,453 -0.08(-3.36%)
Apr 28, 2014 2.450 2.450 2.350 2.380 13,578 +0.00(+0.00%)
Apr 25, 2014 2.411 2.438 2.370 2.380 21,550 -0.06(-2.46%)
Apr 24, 2014 2.440 2.450 2.410 2.440 9,423 -0.04(-1.61%)
Apr 23, 2014 2.440 2.500 2.410 2.480 17,147 +0.03(+1.22%)
Apr 22, 2014 2.480 2.500 2.450 2.450 11,201 -0.03(-1.21%)
Apr 21, 2014 2.430 2.500 2.430 2.480 13,666 +0.05(+2.06%)
Apr 17, 2014 2.650 2.430 2.430 2.430 43,500 -0.15(-5.81%)
Apr 16, 2014 2.370 2.580 2.370 2.580 20,889 +0.21(+8.86%)
Apr 15, 2014 2.443 2.443 2.350 2.370 9,025 -0.04(-1.66%)
Apr 14, 2014 2.450 2.450 2.390 2.410 9,303 -0.03(-1.23%)
Apr 11, 2014 2.420 2.450 2.420 2.440 11,524 +0.03(+1.24%)
Apr 10, 2014 2.480 2.480 2.380 2.410 28,828 -0.12(-4.74%)
Apr 09, 2014 2.480 2.540 2.450 2.530 13,235 +0.10(+4.12%)
Apr 08, 2014 2.370 2.470 2.370 2.430 22,534 +0.05(+2.10%)
Apr 07, 2014 2.450 2.510 2.300 2.380 64,362 -0.16(-6.30%)
Apr 04, 2014 2.630 2.630 2.470 2.540 12,148 -0.06(-2.31%)
Apr 03, 2014 2.570 2.660 2.570 2.600 8,500 -0.04(-1.69%)
Apr 02, 2014 2.580 2.670 2.550 2.645 31,503 +0.09(+3.71%)
Apr 01, 2014 2.600 2.640 2.510 2.550 25,911 -0.03(-1.16%)
Mar 31, 2014 2.710 2.710 2.510 2.580 27,254 -0.07(-2.64%)
Mar 28, 2014 2.700 2.700 2.610 2.650 9,147 -0.01(-0.38%)
Mar 27, 2014 2.700 2.710 2.640 2.660 23,743 +0.02(+0.76%)
Mar 26, 2014 2.590 2.660 2.530 2.640 16,779 +0.05(+1.93%)
Mar 25, 2014 2.580 2.665 2.520 2.590 33,619 +0.01(+0.39%)
Mar 24, 2014 2.580 2.670 2.560 2.580 24,030 -0.02(-0.77%)
Mar 21, 2014 2.630 2.650 2.600 2.600 7,407 -0.07(-2.62%)
Mar 20, 2014 2.650 2.740 2.610 2.670 20,394 +0.01(+0.38%)
Mar 19, 2014 2.680 2.683 2.660 2.660 5,357 +0.00(+0.00%)
Mar 18, 2014 2.570 2.690 2.570 2.660 18,133 +0.06(+2.31%)
Mar 17, 2014 2.530 2.640 2.530 2.600 58,294 +0.07(+2.77%)
Mar 14, 2014 2.700 2.711 2.510 2.530 82,606 -0.17(-6.30%)
Mar 13, 2014 2.710 2.810 2.700 2.700 45,410 -0.05(-1.82%)
Mar 12, 2014 2.950 2.970 2.720 2.750 29,636 -0.17(-5.82%)
Mar 11, 2014 2.940 2.940 2.851 2.920 33,058 -0.02(-0.68%)
Mar 10, 2014 3.020 3.020 2.870 2.940 121,044 +0.01(+0.34%)
Mar 07, 2014 2.870 3.090 2.820 2.930 655,454 +0.16(+5.78%)
Mar 06, 2014 2.450 2.780 2.450 2.770 2,748,756 +0.36(+14.94%)
Mar 05, 2014 2.470 2.490 2.390 2.410 25,453 -0.02(-0.82%)
Mar 04, 2014 2.400 2.500 2.380 2.430 37,591 +0.07(+2.97%)
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.