Home > Quotes > ZX > Historical Prices

China Zenix Auto International Limited Historical Stock Prices

ZX 
$2.96
*  
0.05
  negative  
1.72%
Get ZX Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ZX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.97  2.97  2.91  2.96 7,470
05/17/2013 2.9 2.931 2.9 2.91 10,461
05/16/2013 2.97 2.97 2.88 2.93 80,797
05/15/2013 2.97 2.99 2.96 2.99 14,732
05/14/2013 3 3.02 2.9799 2.98 12,110
05/13/2013 3 3.01 2.98 2.98 7,391
05/10/2013 3.06 3.06 2.98 3 25,562
05/09/2013 3 3.14 2.9701 2.9812 24,674
05/08/2013 2.96 3 2.96 2.99 11,200
05/07/2013 3 3.0099 2.96 2.96 12,338
05/06/2013 3.03 3.03 2.98 2.98 2,173
05/03/2013 3 3.04 2.99 3 15,772
05/02/2013 3 3 2.91 3 6,889
05/01/2013 2.97 3 2.95 3 6,811
04/30/2013 2.9601 3 2.9601 2.97 6,387
04/29/2013 2.94 3.03 2.94 2.96 13,900
04/26/2013 2.999 3 2.94 2.94 2,282
04/25/2013 2.91 2.95 2.91 2.95 300
04/24/2013 2.97 3.01 2.9528 2.96 9,497
04/23/2013 2.94 3.09 2.9 3.01 46,746
04/22/2013 3.01 3.01 2.9 2.9 16,627
04/19/2013 3.02 3.08 2.96 2.96 25,084
04/18/2013 3.1 3.1 2.91 2.96 14,152
04/17/2013 2.92 2.93 2.86 2.89 22,183
04/16/2013 2.919 2.92 2.899 2.92 21,289
04/15/2013 2.91 2.92 2.91 2.92 10,890
04/12/2013 2.97 3.05 2.82 2.88 36,976
04/11/2013 3.024 3.05 2.95 3.02 92,481
04/10/2013 3.05 3.05 2.96 3.04 40,519
04/09/2013 3 3.05 2.95 3.02 24,793
04/08/2013 3.02 3.05 3.01 3.04 14,967
04/05/2013 3.08 3.1 3.01 3.01 23,873
04/04/2013 3.12 3.12 3.03 3.03 9,347
04/03/2013 3.29 3.29 3.05 3.1 16,608
04/02/2013 3.06 3.061 2.91 2.91 18,941
04/01/2013 3.06 3.11 3.05 3.05 19,090
03/28/2013 3.17 3.17 3.071 3.08 2,539
03/27/2013 3.36 3.36 3.16 3.16 5,831
03/26/2013 3.339 3.35 3.32 3.34 3,316
03/25/2013 3.41 3.41 3.29 3.32 14,173
03/22/2013 3.27 3.54 3.27 3.43 19,047
03/21/2013 3.32 3.35 3.23 3.29 25,191
03/20/2013 3.3 3.43 3.25 3.32 28,417
03/19/2013 3.09 3.3 3.07 3.3 29,380
03/18/2013 2.99 3.14 2.98 3.07 26,229
03/15/2013 3.09 3.09 2.968 3.03 97,077
03/14/2013 3.0901 3.0901 3.03 3.06 13,763
03/13/2013 3.189 3.189 3.09 3.12 6,592
03/12/2013 3.18 3.21 3.158 3.16 28,724
03/11/2013 3.09 3.2 3.09 3.15 25,102
03/08/2013 3.08 3.21 3.04 3.07 44,940
03/07/2013 3.2 3.24 3.05 3.08 63,889
03/06/2013 3.32 3.38 3.15 3.16 12,500
03/05/2013 3.26 3.34 3.26 3.32 1,600
03/04/2013 3.42 3.426 3.16 3.23 38,583
03/01/2013 3.45 3.45 3.36 3.38 3,611
02/28/2013 3.36 3.51 3.31 3.47 19,841
02/27/2013 3.37 3.42 3.3 3.39 14,833
02/26/2013 3.45 3.5 3.36 3.37 31,800
02/25/2013 3.53 3.53 3.37 3.45 8,602
02/22/2013 3.59 3.592 3.52 3.56 6,183
02/21/2013 3.56 3.6 3.5515 3.59 5,986
02/20/2013 3.67 3.67 3.55 3.58 21,004
02/19/2013 3.82 3.82 3.66 3.67 13,950
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.