Dividends Calendar   Earnings Calendar
XPEV

XPEV  |  XPeng Inc ADR

Consumer Cyclical sector
XPeng Inc ADR

Historical Data

Date Price Open High Low Vol Change
Aug 18 14.98 14.55
15.09
14.21
23.5M -4.28%
Aug 17 15.65 16.49
16.65
15.58
18.4M 0.45%
Aug 16 15.58 15.42
16.14
15.33
11.7M -3.29%
Aug 15 16.11 16.45
16.59
15.56
14.5M -0.8%
Aug 14 16.24 15.72
16.4
15.65
13.3M -0.25%
Aug 11 16.28 16.17
16.36
15.89
14.1M -2.98%
Aug 10 16.78 17.29
17.64
16.65
14.3M -0.94%
Aug 9 16.94 17.51
17.64
16.51
16.5M -4.46%
Aug 8 17.73 17.92
18.3
17.67
17.2M -5.19%
Aug 7 18.7 19.03
19.09
18.04
13.9M 2.07%
Aug 4 18.32 19.08
19.19
18.02
23.9M -6.24%
Aug 3 19.54 19.28
19.95
19.1
22.8M 3.77%
Aug 2 18.83 18.5
19.28
18.42
33.0M -6.08%
Aug 1 20.05 19.86
20.69
19.74
28.7M -4.16%
Jul 31 20.92 20.65
21.46
19.9
56.8M -10.56%
Jul 28 23.39 21.52
23.62
21.45
59.5M 15.68%
Jul 27 20.22 20.75
21.04
19.52
51.7M 3.91%
Jul 26 19.46 17.64
21.83
17.55
139M 26.69%
Jul 25 15.36 16.46
16.88
15.36
21.8M -4.06%
Jul 24 16.01 14.93
16.38
14.78
25.2M 9.96%
Jul 21 14.56 14.95
15.14
14.44
11.3M -3.19%
Jul 20 15.04 14.64
15.08
14.48
9.6M 0.40%
Jul 19 14.98 14.67
15.53
14.67
17.8M 4.54%
Jul 18 14.33 14.55
14.66
13.99
12.4M 1.85%
Jul 17 14.07 13.62
14.16
13.57
8.5M 0.36%
Jul 14 14.02 14.22
14.43
13.83
13.3M -0.14%
Jul 13 14.04 15.02
15.06
13.92
23.7M -7.33%
Jul 12 15.15 15.49
15.55
14.83
15.2M 1.20%
Jul 11 14.97 14.89
15.18
14.52
20.0M 5.80%
Jul 10 14.15 13.84
14.31
13.58
12.9M -0.07%
Jul 7 14.16 14
14.5
13.84
13.4M 0.14%
Jul 6 14.14 14.62
14.69
14.12
16.9M -4.46%
Jul 5 14.8 13.89
15.24
13.76
32.6M 5.87%
Jul 3 13.98 14.4
14.86
13.56
35.0M 4.17%
Jun 30 13.42 12.74
13.53
12.49
42.4M 13.44%
Jun 29 11.83 11.75
11.99
11.4
15.9M 0.42%
Jun 28 11.78 11.41
11.93
11.18
18.9M 7.29%
Jun 27 10.98 10.32
11
10.29
11.9M 8.07%
Jun 26 10.16 10.27
10.48
10.09
8.3M 2.63%
Jun 23 9.9 9.95
10.08
9.64
12.3M -6.25%
Jun 22 10.56 10.56
10.56
10.27
6.6M -0.66%
Jun 21 10.63 11.06
11.33
10.55
9.9M -2.3%
Jun 20 10.88 10.78
10.91
10.6
13.5M -4.39%
Jun 16 11.38 11.78
11.87
11.15
17.5M -1.81%
Jun 15 11.59 11.05
11.94
11.04
26.6M 7.31%
Jun 14 10.8 10.6
10.93
10.49
18.8M 4.96%
Jun 13 10.29 10.21
10.34
9.93
17.3M 4.36%
Jun 12 9.86 9.65
10.35
9.63
41.4M 11.16%
Jun 9 8.87 8.79
9.35
8.79
24.9M 4.85%
Jun 8 8.46 8.51
8.61
8.34
7.3M 0.95%
Jun 7 8.38 8.54
8.65
8.31
11.1M -3.12%
Jun 6 8.65 8.45
8.69
8.25
16.8M 2.37%
Jun 5 8.45 8.54
8.66
8.4
7.2M 0.12%
Jun 2 8.44 8.43
8.75
8.34
17.8M 5.24%
Jun 1 8.02 7.78
8.2
7.51
14.1M 1.78%
May 31 7.88 8.06
8.08
7.69
10.2M 0.13%
May 30 7.87 8.05
8.26
7.81
19.2M -4.02%
May 26 8.2 8.08
8.27
7.8
12.8M 2.37%
May 25 8.01 8.11
8.13
7.85
15.4M -7.4%
May 24 8.65 8.26
8.78
8
28.6M 0%

XPeng Inc ADR was founded in 2014 (9 years in total.)



Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet