China Zenix Auto Stock Price History, ZXAIY Historical Prices

Add to My Stocks
$0.82 $0 (0%) ZXAIY stock closing price Jul 20, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 0.75 0.82 0.75 0.82 6,406 11.71 0.09
2018-07-18 0.8 0.8 0.8 0.8 15,012 11.43 0.09
2018-07-12 0.75 0.75 0.75 0.75 609 10.71 0.09
2018-07-11 0.75 0.75 0.75 0.75 3,576 10.71 0.09
2018-07-10 0.83 0.83 0.7 0.7 3,369 10 0.08
2018-07-09 0.7 0.7 0.7 0.7 943 10 0.08
2018-07-06 0.67 0.82 0.67 0.81 10,901 11.57 0.09
2018-07-05 0.82 0.83 0.81 0.82 18,358 11.71 0.09
2018-07-03 0.75 0.82 0.67 0.82 10,072 11.71 0.09
2018-07-02 0.65 0.67 0.65 0.67 8,860 9.57 0.08
2018-06-29 0.66 0.66 0.6 0.65 28,910 9.29 0.07
2018-06-28 0.78 0.78 0.66 0.66 15,530 9.43 0.07
2018-06-27 0.71 0.78 0.66 0.78 13,558 11.14 0.09
2018-06-26 0.71 0.76 0.71 0.76 42,159 10.86 0.09
2018-06-25 0 0 0 0.7 30 - -
2018-06-22 0.7 0.97 0.7 0.7 31,037 10 0.08
2018-06-21 0.75 0.76 0.7 0.76 21,341 10.79 0.09
2018-06-20 0.59 0.75 0.59 0.7 55,907 10 0.08
2018-06-15 0 0 0 1.38 0 - -
2018-06-14 0 0 0 1.38 0 - -
2018-06-13 1.35 1.38 1.33 1.38 15,459 19.71 0.16
2018-06-12 1.35 1.37 1.35 1.35 4,017 19.29 0.15
2018-06-11 1.34 1.35 1.3 1.35 17,278 19.29 0.15
2018-06-08 1.32 1.35 1.32 1.33 8,482 19.01 0.15
2018-06-07 1.37 1.37 1.3 1.31 21,971 18.71 0.15
2018-06-06 1.36 1.4 1.34 1.38 5,873 19.71 0.16
2018-06-05 1.35 1.37 1.35 1.36 13,476 19.43 0.15
2018-06-04 1.34 1.37 1.34 1.35 14,192 19.29 0.15
2018-06-01 1.34 1.34 1.33 1.34 42,835 19.14 0.15
2018-05-31 1.31 1.34 1.3 1.34 11,150 19.14 0.15
2018-05-30 1.29 1.35 1.29 1.32 5,758 18.86 0.15
2018-05-29 1.29 1.32 1.28 1.3 6,200 18.57 0.15
2018-05-28 0 0 0 1.3 0 - -
2018-05-25 1.35 1.35 1.28 1.3 37,865 18.57 0.15
2018-05-24 1.3 1.36 1.3 1.32 11,808 18.86 0.15
2018-05-23 1.44 1.46 1.27 1.3 104,042 18.57 0.15
2018-05-22 1.5 1.5 1.45 1.45 23,384 20.71 0.16
2018-05-21 1.5 1.5 1.48 1.49 26,745 21.29 0.17
2018-05-18 1.42 1.56 1.38 1.49 115,899 21.29 0.17
2018-05-17 1.45 1.66 1.37 1.42 234,035 47.33 0.17
2018-05-16 1.43 1.49 1.37 1.38 55,070 46.03 0.17
2018-05-15 1.41 1.43 1.38 1.43 15,516 47.67 0.17
2018-05-14 1.39 1.4 1.37 1.4 3,685 46.67 0.17
2018-05-11 1.4 1.4 1.36 1.39 15,545 46.33 0.17
2018-05-10 1.31 1.48 1.31 1.37 105,316 45.67 0.17
2018-05-09 1.35 1.35 1.31 1.33 16,561 44.33 0.16
2018-05-08 1.33 1.35 1.33 1.33 4,685 44.33 0.16
2018-05-07 1.33 1.35 1.33 1.35 2,622 45 0.17
2018-05-04 1.28 1.34 1.28 1.34 6,817 44.67 0.16
2018-05-03 1.35 1.35 1.25 1.28 59,280 42.67 0.16
2018-05-02 1.33 1.35 1.33 1.35 3,095 45 0.17
2018-05-01 1.33 1.34 1.33 1.34 4,146 44.67 0.16
2018-04-30 1.31 1.34 1.31 1.34 9,774 44.67 0.16
2018-04-27 1.31 1.31 1.3 1.3 556 43.37 0.16
2018-04-26 1.31 1.32 1.26 1.28 12,749 42.67 0.16
2018-04-25 1.26 1.27 1.26 1.27 5,798 42.33 0.16
2018-04-24 1.3 1.31 1.26 1.26 21,638 42 0.15
2018-04-23 1.36 1.38 1.29 1.3 3,611 43.33 0.16
2018-04-20 1.36 1.38 1.33 1.35 56,013 45 0.17
2018-04-19 1.35 1.35 1.29 1.35 12,799 45 0.17
2018-04-18 1.3 1.35 1.3 1.34 11,537 44.67 0.16
2018-04-17 1.29 1.33 1.29 1.33 7,824 44.33 0.16
2018-04-16 1.28 1.33 1.28 1.3 22,801 43.33 0.16
2018-04-13 1.32 1.32 1.25 1.28 25,687 42.67 0.16
2018-04-12 1.32 1.33 1.25 1.31 65,214 43.67 0.16
2018-04-11 1.26 1.34 1.21 1.31 221,032 43.67 0.16
2018-04-10 1.32 1.47 1.26 1.26 309,842 42 0.15
2018-04-09 1.36 1.36 1.29 1.29 18,048 43 0.16
2018-04-06 1.32 1.35 1.31 1.35 28,389 45 0.17
2018-04-05 1.29 1.35 1.26 1.32 86,133 44 0.16
2018-04-04 1.24 1.29 1.18 1.29 39,404 43 0.16
2018-04-03 1.2 1.25 1.17 1.24 60,983 41.33 0.15
2018-04-02 1.1 1.2 1.06 1.18 54,463 39.33 0.14
2018-03-30 0 0 0 1.1 0 - -
2018-03-29 1.04 1.19 1.04 1.1 136,317 36.67 0.13
2018-03-28 1.05 1.06 1 1.05 80,117 35 0.13
2018-03-27 1.06 1.07 1.05 1.06 68,631 35.33 0.13
2018-03-26 1.16 1.16 1.05 1.06 67,256 35.33 0.13
2018-03-23 1.17 1.18 1.11 1.14 65,156 38 0.14
2018-03-22 1.15 1.2 1.15 1.18 83,986 39.33 0.14
2018-03-21 1.11 1.57 1.1 1.16 1,531,330 38.67 0.14
2018-03-20 1.12 1.14 1.07 1.11 78,874 37 0.14
2018-03-19 1.18 1.18 1.1 1.1 70,485 36.67 0.13
2018-03-16 1.21 1.38 1.15 1.17 563,813 39 0.14
2018-03-15 1.14 1.27 1.14 1.21 107,991 - 0.16
2018-03-14 1.13 1.17 1.11 1.14 34,571 - 0.15
2018-03-13 1.1 1.17 1.1 1.14 42,879 - 0.15
2018-03-12 1.11 1.14 1.09 1.1 10,504 - 0.14
2018-03-09 1.09 1.15 1.08 1.1 21,470 - 0.14
Get more Data

China Zenix Auto Stock History Chart

View ZXAIY PE ratio, PS ratio stocks charts and compare with peers.
ZXAIY 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 Price1.56

China Zenix Auto Historical PE ratio: Past 5 years

Max PE Ratio47.67May 15,2018
Min PE Ratio1.72Nov 13,2014
Avg PE Ratio8.14

China Zenix Auto Historical PS ratio: Past 5 years

Max PS Ratio0.37Nov 06,2013
Min PS Ratio0.06Feb 11,2016
Avg PS Ratio0.17

ZXAIY Industry Peers

Company Price Change (%)
Arcimoto Inc (FUV)4.080.33 (8.8%)
Workhorse Group (WKHS)1.50.01 (0.67%)
Leo Motors (LEOM)0.110 (0%)
Federal Screw Works (FSCR)8.50 (0%)
Tata Motors (TTM)18.390.01 (0.05%)
Tata Motors (TTM)18.390.01 (0.05%)
Valeo (VLEEY)27.890.82 (2.86%)