China Zenix Auto Stock Price History, ZX Historical Prices

Add to My Stocks
$1.22 $0.02 (1.67%) ZX stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download China Zenix Auto stock price history here. Daily open, high, low, and end of day closing price for the company, along with China Zenix Auto price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Zenix Auto stock price history chart shows that the stock price was at a low of $0.48 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 1.2 1.23 1.2 1.22 2,107 - 0.16
2018-02-22 1.22 1.23 1.2 1.2 12,477 - 0.16
2018-02-21 1.18 1.23 1.18 1.21 35,273 - 0.16
2018-02-20 1.15 1.19 1.15 1.18 21,167 - 0.15
2018-02-16 1.16 1.16 1.15 1.15 7,532 - 0.15
2018-02-15 1.15 1.17 1.15 1.16 5,789 - 0.15
2018-02-14 1.16 1.16 1.15 1.15 7,078 - 0.15
2018-02-13 1.21 1.25 1.16 1.17 37,981 - 0.15
2018-02-12 1.13 1.3 1.13 1.23 45,849 - 0.16
2018-02-09 1.18 1.18 1.08 1.13 61,967 - 0.15
2018-02-08 1.19 1.24 1.18 1.19 114,346 - 0.16
2018-02-07 1.18 1.21 1.18 1.19 22,170 - 0.16
2018-02-06 1.2 1.2 1.18 1.18 31,479 - 0.15
2018-02-05 1.2 1.22 1.2 1.2 39,389 - 0.16
2018-02-02 1.29 1.32 1.2 1.21 212,053 - 0.16
2018-02-01 1.29 1.35 1.29 1.29 37,841 - 0.17
2018-01-31 1.35 1.35 1.29 1.31 17,279 - 0.17
2018-01-30 1.31 1.34 1.3 1.34 42,729 - 0.18
2018-01-29 1.3 1.34 1.3 1.3 27,488 - 0.17
2018-01-26 1.35 1.36 1.3 1.31 56,287 - 0.17
2018-01-25 1.32 1.45 1.32 1.35 201,191 - 0.18
2018-01-24 1.32 1.35 1.29 1.32 34,937 - 0.17
2018-01-23 1.33 1.33 1.32 1.32 10,457 - 0.17
2018-01-22 1.35 1.39 1.32 1.33 41,916 - 0.17
2018-01-19 1.37 1.37 1.33 1.34 52,726 - 0.18
2018-01-18 1.4 1.4 1.33 1.35 36,014 - 0.18
2018-01-17 1.4 1.42 1.35 1.4 47,817 - 0.18
2018-01-16 1.35 1.54 1.34 1.38 289,524 - 0.18
2018-01-10 1.37 1.38 1.33 1.36 70,818 - 0.18
2018-01-09 1.42 1.44 1.35 1.38 47,531 - 0.18
2018-01-08 1.51 1.57 1.36 1.41 166,926 - 0.18
2018-01-05 1.36 1.83 1.32 1.51 1,487,909 - 0.2
2018-01-04 1.25 1.48 1.25 1.33 512,838 - 0.17
2018-01-03 1.28 1.29 1.25 1.26 39,699 - 0.16
2018-01-02 1.23 1.31 1.23 1.27 93,337 - 0.17
2017-12-29 1.38 1.38 1.21 1.22 117,504 - 0.16
2017-12-28 1.23 1.37 1.18 1.31 347,528 - 0.17
2017-12-27 1.2 1.23 1.18 1.21 45,163 - 0.16
2017-12-26 1.23 1.24 1.19 1.2 21,069 - 0.16
2017-12-22 1.22 1.27 1.21 1.22 14,518 - 0.16
2017-12-21 1.29 1.34 1.21 1.22 77,860 - 0.16
2017-12-20 1.3 1.3 1.26 1.29 17,611 - 0.17
2017-12-19 1.27 1.37 1.25 1.3 54,484 - 0.17
2017-12-18 1.36 1.36 1.26 1.28 45,300 - 0.17
2017-12-14 1.45 1.45 1.28 1.36 54,968 - 0.18
2017-12-13 1.22 1.44 1.2 1.44 142,029 - 0.19
2017-12-12 1.25 1.26 1.21 1.21 25,930 - 0.16
2017-12-11 1.29 1.3 1.25 1.25 62,187 - 0.16
2017-12-08 1.3 1.31 1.25 1.3 84,253 - 0.17
2017-12-07 1.3 1.33 1.27 1.3 62,117 - 0.18
2017-12-06 1.67 1.67 1.25 1.26 524,570 - 0.18
2017-12-05 1.4 1.43 1.33 1.37 69,578 - 0.19
2017-12-04 1.5 1.55 1.3 1.38 81,300 - 0.19
2017-12-01 1.58 1.58 1.42 1.5 60,569 - 0.21
2017-11-30 1.6 1.7 1.56 1.6 69,654 - 0.22
2017-11-29 1.56 1.69 1.56 1.58 65,140 - 0.22
2017-11-28 1.58 1.59 1.54 1.57 49,615 - 0.22
2017-11-27 1.64 1.64 1.5 1.59 94,154 - 0.22
2017-11-24 1.61 1.73 1.61 1.63 70,337 - 0.23
2017-11-23 0 0 0 1.62 0 - -
2017-11-22 1.68 1.8 1.55 1.62 269,931 - 0.23
2017-11-21 1.83 1.83 1.65 1.69 229,755 - 0.23
2017-11-20 1.55 1.85 1.55 1.81 400,810 - 0.25
2017-11-17 1.6 1.6 1.47 1.54 156,274 - 0.21
2017-11-16 1.61 1.7 1.55 1.6 195,504 - 0.22
2017-11-15 1.76 1.89 1.55 1.62 533,495 - 0.23
2017-11-14 1.89 1.95 1.57 1.72 948,561 - 0.24
2017-11-13 1.24 2.31 1.21 2.12 12,125,374 - 0.29
2017-11-10 1.14 1.34 1.12 1.24 148,723 - 0.17
2017-11-09 1.11 1.29 1.11 1.15 69,195 - 0.16
2017-11-08 1.06 1.17 1.06 1.1 8,903 - 0.15
2017-11-07 1.07 1.07 1.05 1.06 19,160 - 0.15
2017-11-06 1.12 1.16 1.05 1.07 38,345 - 0.15
2017-11-03 1.11 1.13 1.09 1.13 31,866 - 0.16
2017-11-02 1.19 1.19 1.09 1.1 21,855 - 0.15
2017-11-01 1.18 1.18 1.16 1.16 2,535 - 0.16
2017-10-31 1.22 1.22 1.14 1.21 33,412 - 0.17
2017-10-30 1.21 1.21 1.2 1.2 4,265 - 0.17
2017-10-27 1.22 1.22 1.19 1.19 2,697 - 0.17
2017-10-26 1.24 1.24 1.2 1.2 1,327 - 0.17
2017-10-25 1.25 1.25 1.23 1.24 1,133 - 0.17
2017-10-24 1.23 1.25 1.22 1.24 3,315 - 0.17
2017-10-23 1.22 1.28 1.2 1.23 14,236 - 0.17
2017-10-20 1.22 1.24 1.15 1.23 24,825 - 0.17
2017-10-19 1.25 1.27 1.23 1.23 38,884 - 0.17
2017-10-18 1.29 1.31 1.25 1.27 21,427 - 0.18
2017-10-17 1.28 1.36 1.26 1.28 64,072 - 0.18
2017-10-16 1.28 1.3 1.28 1.28 3,111 - 0.18
2017-10-13 1.29 1.3 1.28 1.29 15,014 - 0.18
Get more Data

China Zenix Auto Stock History Chart

View ZX PE ratio, PS ratio stocks charts and compare with peers.
ZX Chart
Note: Compare China Zenix Auto stock price history with the index and industry peers.

China Zenix Auto Stock Price History: Past 5 years

Max Stock Price4.04Nov 06,2013
Min Stock Price0.48Feb 11,2016
Avg Stock Price1.7

China Zenix Auto Historical PE ratio: Past 5 years

Max PE Ratio17.2May 29,2015
Min PE Ratio1.72Nov 13,2014
Avg PE Ratio4.38

China Zenix Auto Historical PS ratio: Past 5 years

Max PS Ratio0.37Nov 06,2013
Min PS Ratio0.06Feb 11,2016
Avg PS Ratio0.18

ZX Industry Peers

Company Price Change (%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Unique Fabricating (UFAB)7.920.16 (1.98%)
Accuride (ACW)2.580.01 (0.39%)
Commercial Vehicle Group (CVGI)10.720.01 (0.09%)
Tata Motors (TTM)28.030.33 (1.19%)
Tata Motors (TTM)28.030.33 (1.19%)
Valeo (VLEEY)33.873.67 (9.78%)

We provide China Zenix Auto share price history along with PE ratio and PS ratio for doing China Zenix Auto fundamental analysis. The price and volume changes on a daily basis is provided in the China Zenix Auto stock price history. An abnormally high daily 2,107 typically implies breaking news or earnings release. ZX stock saw an opening price of $1.2, and a closing price of $1.22 on Feb 23, 2018. Looking at China Zenix Auto stock history data, the P/S ratio was at a low of 0.06 on Feb 11, 2016.