Shenzhen Zqgame historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.800 | 9.830 | 9.340 | 9.340 | 9.340 | 9,371,199 |
| 2026-10-21 | 10.000 | 10.170 | 9.780 | 9.830 | 9.830 | 7,707,700 |
| 2026-10-20 | 9.800 | 10.050 | 9.690 | 9.970 | 9.970 | 8,012,549 |
| 2026-10-19 | 9.700 | 9.950 | 9.520 | 9.850 | 9.850 | 10,520,300 |
| 2026-10-16 | 10.350 | 10.480 | 9.810 | 9.870 | 9.870 | 15,274,000 |
| 2026-10-15 | 10.450 | 10.800 | 10.220 | 10.250 | 10.250 | 18,879,641 |
| 2026-10-14 | 10.430 | 11.140 | 10.240 | 10.880 | 10.880 | 26,384,750 |
| 2026-10-13 | 10.120 | 10.540 | 9.950 | 10.500 | 10.500 | 10,758,600 |
| 2026-10-12 | 10.230 | 10.380 | 10.120 | 10.300 | 10.300 | 8,766,100 |
| 2026-10-09 | 10.120 | 10.360 | 9.690 | 10.290 | 10.290 | 10,435,699 |
| 2026-10-08 | 10.150 | 10.470 | 10.010 | 10.110 | 10.110 | 8,286,600 |
| 2026-09-30 | 10.410 | 10.650 | 10.120 | 10.140 | 10.140 | 8,359,200 |
| 2026-09-29 | 9.960 | 10.320 | 9.900 | 10.220 | 10.220 | 7,299,800 |
| 2026-09-28 | 10.130 | 10.190 | 9.810 | 9.990 | 9.990 | 6,926,351 |
| 2026-09-24 | 10.260 | 10.300 | 10.100 | 10.130 | 10.130 | 5,632,400 |
| 2026-09-23 | 10.570 | 10.590 | 10.220 | 10.250 | 10.250 | 8,901,303 |
| 2026-09-22 | 10.500 | 10.740 | 10.450 | 10.600 | 10.600 | 11,294,814 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-04 | 0.0200 CNY |
| 2019-06-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.