China Zenix Auto International Limited Historical Stock Prices

ZX 
$1.38
*  
0.03
2.22%
Get ZX Alerts
*Delayed - data as of May 4, 2015 9:56 ET  -  Find a broker to begin trading ZX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ZX Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:56 N/A  1.38  1.38  1.38 800
05/01/2015 1.34 1.35 1.33 1.35 4,100
04/30/2015 1.3001 1.36 1.3001 1.35 6,435
04/29/2015 1.32 1.35 1.32 1.34 33,086
04/28/2015 1.321 1.36 1.32 1.35 17,347
04/27/2015 1.32 1.3699 1.32 1.35 25,298
04/24/2015 1.36 1.3699 1.33 1.35 17,503
04/23/2015 1.3 1.36 1.3 1.34 33,157
04/22/2015 1.3401 1.3401 1.25 1.32 30,110
04/21/2015 1.38 1.38 1.34 1.34 18,217
04/20/2015 1.3601 1.39 1.34 1.3448 37,438
04/17/2015 1.36 1.36 1.28 1.34 49,075
04/16/2015 1.341 1.45 1.341 1.43 105,427
04/15/2015 1.35 1.35 1.32 1.3399 22,935
04/14/2015 1.4 1.414 1.26 1.35 64,348
04/13/2015 1.35 1.35 1.3035 1.3234 8,233
04/10/2015 1.3 1.4 1.271 1.32 59,906
04/09/2015 1.2 1.3 1.2 1.3 106,438
04/08/2015 1.2 1.2 1.16 1.19 44,457
04/07/2015 1.19 1.19 1.17 1.17 1,236
04/06/2015 1.169 1.2 1.15 1.16 9,865
04/02/2015 1.2 1.2 1.08 1.1199 17,841
04/01/2015 1.19 1.19 1.14 1.1601 4,400
03/31/2015 1.1912 1.1912 1.18 1.1899 8,019
03/30/2015 1.1901 1.1901 1.19 1.19 8,373
03/27/2015 1.2555 1.2555 1.18 1.18 5,709
03/26/2015 1.27 1.27 1.27 1.27 00
03/25/2015 1.27 1.27 1.27 1.27 00
03/24/2015 1.29 1.32 1.21 1.27 33,627
03/23/2015 1.36 1.3685 1.34 1.34 10,858
03/20/2015 1.4 1.4 1.394 1.394 1,772
03/19/2015 1.34 1.36 1.34 1.36 1,800
03/18/2015 1.3899 1.4599 1.33 1.38 51,806
03/17/2015 1.38 1.3999 1.35 1.39 7,558
03/16/2015 1.394 1.41 1.3 1.31 23,847
03/13/2015 1.35 1.4 1.3 1.38 10,058
03/12/2015 1.312 1.34 1.312 1.34 350
03/11/2015 1.33 1.37 1.28 1.37 8,325
03/10/2015 1.34 1.3454 1.33 1.3384 5,329
03/09/2015 1.38 1.38 1.3583 1.3799 1,977
03/06/2015 1.37 1.39 1.37 1.39 7,045
03/05/2015 1.354 1.39 1.32 1.39 11,911
03/04/2015 1.39 1.39 1.36 1.39 3,770
03/03/2015 1.41 1.42 1.35 1.39 7,033
03/02/2015 1.36 1.4236 1.34 1.4 28,958
02/27/2015 1.32 1.4 1.28 1.32 36,852
02/26/2015 1.33 1.33 1.33 1.33 130
02/25/2015 1.27 1.3 1.27 1.29 9,813
02/24/2015 1.34 1.34 1.24 1.2841 20,449
02/23/2015 1.37 1.37 1.36 1.36 2,251
02/20/2015 1.39 1.39 1.34 1.39 2,189
02/19/2015 1.3411 1.3899 1.3411 1.371 4,478
02/18/2015 1.324 1.34 1.3 1.34 5,778
02/17/2015 1.28 1.3389 1.26 1.3389 22,807
02/13/2015 1.2797 1.28 1.2716 1.28 5,252
02/12/2015 1.2601 1.2788 1.26 1.2788 850
02/11/2015 1.25 1.26 1.24 1.26 15,351
02/10/2015 1.17 1.27 1.17 1.24 14,403
02/09/2015 1.22 1.23 1.18 1.18 39,820
02/06/2015 1.2001 1.2001 1.17 1.18 5,558
02/05/2015 1.1801 1.237 1.17 1.17 4,985
02/04/2015 1.1701 1.1701 1.1701 1.1701 250
02/03/2015 1.22 1.22 1.2 1.2 730
02/02/2015 1.092 1.22 1.09 1.22 17,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?