China Zenix Auto International Limited Historical Stock Prices

ZX 
$2.49
*  
unch
unch
Get ZX Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ZX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ZX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.49  2.53  2.47  2.49 42,886
07/25/2014 2.5 2.51 2.48 2.49 21,490
07/24/2014 2.51 2.5397 2.48 2.5 57,616
07/23/2014 2.56 2.56 2.5 2.54 30,716
07/22/2014 2.5 2.67 2.5 2.55 99,811
07/21/2014 2.3 2.4871 2.3 2.38 208,522
07/18/2014 2.17 2.41 2.16 2.2 447,292
07/17/2014 2.08 2.18 2.06 2.17 71,869
07/16/2014 2.1 2.12 2.05 2.05 20,618
07/15/2014 2.1 2.21 2.1 2.12 55,915
07/14/2014 2.12 2.1386 2.12 2.13 1,411
07/11/2014 2.1 2.14 2.1 2.13 1,583
07/10/2014 2.195 2.195 2.1 2.11 14,213
07/09/2014 2.16 2.19 2.16 2.18 12,132
07/08/2014 2.139 2.17 2.13 2.14 4,516
07/07/2014 2.19 2.2 2.18 2.189 6,049
07/03/2014 2.209 2.25 2.2 2.25 4,981
07/02/2014 2.22 2.22 2.15 2.15 6,893
07/01/2014 2.28 2.28 2.21 2.21 11,133
06/30/2014 2.24 2.27 2.23 2.24 2,974
06/27/2014 2.1375 2.26 2.09 2.2099 12,481
06/26/2014 2.2 2.23 2.13 2.17 51,300
06/25/2014 2.23 2.23 2.21 2.22 3,976
06/24/2014 2.22 2.23 2.22 2.23 2,289
06/23/2014 2.211 2.28 2.21 2.2101 16,121
06/20/2014 2.22 2.2799 2.21 2.21 27,047
06/19/2014 2.21 2.2301 2.21 2.2126 10,894
06/18/2014 2.25 2.25 2.21 2.22 11,298
06/17/2014 2.23 2.3099 2.23 2.24 13,108
06/16/2014 2.26 2.27 2.21 2.27 7,643
06/13/2014 2.2 2.32 2.2 2.296 8,084
06/12/2014 2.26 2.28 2.21 2.28 1,861
06/11/2014 2.26 2.28 2.15 2.22 16,768
06/10/2014 2.2 2.3197 2.2 2.3 6,009
06/09/2014 2.24 2.32 2.213 2.22 10,210
06/06/2014 2.25 2.326 2.23 2.23 15,413
06/05/2014 2.32 2.33 2.24 2.24 16,437
06/04/2014 2.34 2.4 2.22 2.37 13,778
06/03/2014 2.291 2.36 2.23 2.33 23,057
06/02/2014 2.28 2.35 2.28 2.32 5,158
05/30/2014 2.2999 2.32 2.2999 2.309 9,650
05/29/2014 2.299 2.31 2.28 2.28 4,592
05/28/2014 2.21 2.23 2.2 2.22 29,460
05/27/2014 2.2301 2.3 2.2301 2.2301 9,721
05/23/2014 2.25 2.28 2.229 2.27 15,942
05/22/2014 2.2396 2.2396 2.23 2.23 200
05/21/2014 2.299 2.299 2.2199 2.22 11,280
05/20/2014 2.2499 2.2601 2.2499 2.26 13,049
05/19/2014 2.22 2.27 2.22 2.23 5,320
05/16/2014 2.25 2.3 2.2 2.21 25,696
05/15/2014 2.41 2.41 2.27 2.29 8,411
05/14/2014 2.32 2.3699 2.3 2.3 16,504
05/13/2014 2.22 2.33 2.22 2.32 21,002
05/12/2014 2.22 2.25 2.2 2.23 7,650
05/09/2014 2.2 2.25 2.2 2.2 4,738
05/08/2014 2.24 2.29 2.2 2.2 9,135
05/07/2014 2.2 2.29 2.17 2.2 27,159
05/06/2014 2.3 2.3302 2.17 2.21 18,864
05/05/2014 2.3 2.35 2.3 2.33 7,865
05/02/2014 2.3 2.41 2.3 2.34 18,111
05/01/2014 2.25 2.29 2.22 2.25 21,496
04/30/2014 2.29 2.3 2.25 2.28 43,585
04/29/2014 2.4899 2.4899 2.3 2.3 33,453
04/28/2014 2.45 2.45 2.35 2.38 13,578
04/25/2014 2.411 2.438 2.37 2.38 21,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?