China Zenix Auto International Limited American Depositary Shares, each representing four ordinary shares. Historical Stock Prices

ZX 
$0.9951
*  
0.0251
2.59%
Get ZX Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
16:00 0.97 0.9951 0.9102 0.9951 12,692
04/29/2016 0.97 0.97 0.97 0.97 611
04/28/2016 0.9678 1.0299 0.9678 0.99 495
04/27/2016 1.0001 1.0001 1.0001 1.0001 100
04/26/2016 1.03 1.04 0.98 1.04 3,400
04/25/2016 1 1.04 0.9021 1.01 32,025
04/22/2016 1.03 1.07 0.9601 0.9602 22,710
04/21/2016 1.1 1.1 1.06 1.06 8,944
04/20/2016 1.13 1.14 1.07 1.08 6,866
04/19/2016 1.07 1.17 1.07 1.1301 55,468
04/18/2016 1.01 1.07 1.01 1.05 2,896
04/15/2016 1.02 1.08 1.01 1.02 14,020
04/14/2016 1.06 1.08 1.04 1.04 7,293
04/13/2016 1.11 1.11 1.05 1.05 20,825
04/12/2016 1.1 1.12 1.08 1.12 5,368
04/11/2016 1.1 1.1 1.07 1.1 6,983
04/08/2016 1.08 1.14 1.07 1.11 37,889
04/07/2016 1.1 1.12 1.08 1.08 4,955
04/06/2016 1.1 1.15 1.0501 1.14 35,765
04/05/2016 1.1 1.15 1.09 1.1 23,700
04/04/2016 1.09 1.15 1.09 1.14 11,696
04/01/2016 1.1 1.12 1.08 1.09 13,098
03/31/2016 1.09 1.15 1.09 1.15 42,739
03/30/2016 1.07 1.09 1.06 1.09 3,200
03/29/2016 1.09 1.1 1.09 1.1 1,726
03/28/2016 1.07 1.1 1.06 1.1 46,800
03/24/2016 1.08 1.08 1.08 1.08 158
03/23/2016 1.09 1.1 1.075 1.1 5,902
03/22/2016 1.0999 1.1 1.0999 1.1 5,413
03/21/2016 1.0742 1.1 1.0701 1.1 14,000
03/18/2016 1.051 1.1 1.04 1.1 7,427
03/17/2016 1.09 1.1 1.055 1.1 13,021
03/16/2016 1.05 1.1 1.04 1.1 5,703
03/15/2016 1.08 1.1 1.08 1.1 5,550
03/14/2016 1.02 1.08 1.02 1.08 30,505
03/11/2016 1.03 1.05 1.02 1.05 102,010
03/10/2016 1.03 1.04 0.991 1.04 56,300
03/09/2016 1.03 1.04 1.02 1.04 40,800
03/08/2016 0.975 1.04 0.966 1.04 103,432
03/07/2016 1 1 0.975 0.9999 10,374
03/04/2016 1.0135 1.0288 0.9752 1.0199 30,122
03/03/2016 1.02 1.03 0.9999 1.03 26,404
03/02/2016 0.97 1.03 0.97 1.0299 14,697
03/01/2016 0.9898 1.04 0.9898 1.04 11,879
02/29/2016 1.01 1.04 0.9243 0.9899 54,574
02/26/2016 0.94 1.04 0.9 1.04 49,968
02/25/2016 1.04 1.05 1 1.05 34,042
02/24/2016 0.92 1.09 0.901 1.07 135,771
02/23/2016 0.746 0.98 0.745 0.9 100,266
02/22/2016 0.7032 0.72 0.7032 0.71 10,390
02/19/2016 0.6535 0.7 0.6535 0.676 10,618
02/18/2016 0.6 0.67 0.6 0.6501 28,076
02/17/2016 0.4901 0.5 0.43 0.4999 25,700
02/16/2016 0.5001 0.5001 0.5001 0.5001 00
02/12/2016 0.5001 0.5001 0.5001 0.5001 800
02/11/2016 0.55 0.55 0.477 0.4825 18,877
02/10/2016 0.5765 0.5765 0.5765 0.5765 00
02/09/2016 0.5765 0.5765 0.5765 0.5765 00
02/08/2016 0.5765 0.5765 0.5765 0.5765 00
02/05/2016 0.582 0.582 0.55 0.5765 4,200
02/04/2016 0.6419 0.6959 0.5902 0.5902 1,412
02/03/2016 0.6 0.62 0.6 0.62 513
02/02/2016 0.6 0.6001 0.6 0.6001 1,000
02/01/2016 0.6 0.6 0.582 0.582 2,868
*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?