Zhang Xiaoquan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.210	28.260	27.300	27.650	27.650	1,585,314
2026-10-20	27.230	28.000	27.010	27.240	27.240	1,205,700
2026-10-19	27.260	27.460	26.140	27.260	27.260	1,752,471
2026-10-16	28.210	28.490	27.050	27.260	27.260	1,957,857
2026-10-15	27.800	28.990	27.360	27.630	27.630	2,331,555
2026-10-14	28.470	29.780	28.110	28.550	28.550	2,213,700
2026-10-13	28.500	28.960	27.160	28.530	28.530	2,092,500
2026-10-12	28.490	29.230	28.000	28.800	28.800	1,919,300
2026-10-09	28.900	29.090	26.770	28.490	28.490	3,169,700
2026-10-08	29.850	30.900	28.570	29.090	29.090	2,043,200
2026-09-30	29.910	30.450	29.580	29.850	29.850	1,705,173
2026-09-29	30.030	30.030	29.030	29.690	29.690	1,561,513
2026-09-28	31.410	31.410	29.210	29.700	29.700	3,128,792
2026-09-24	31.990	32.020	31.290	31.510	31.510	1,978,527
2026-09-23	33.110	33.230	31.900	31.940	31.940	3,547,213
2026-09-22	32.130	34.290	32.080	32.940	32.940	5,218,497
2026-09-21	30.980	32.500	30.630	32.280	32.280	4,151,087
2026-09-18	30.010	30.930	29.820	30.620	30.620	3,322,924
2026-09-17	30.610	31.100	29.700	29.850	29.850	3,519,223
2026-09-16	29.870	30.990	29.350	30.850	30.850	2,955,500
2026-09-15	29.330	31.330	29.080	30.250	30.250	5,213,500
2026-09-14	29.660	31.090	29.080	29.420	29.420	4,521,050
2026-09-11	31.420	31.600	29.700	30.200	30.200	4,291,097
2026-09-10	30.920	32.090	30.000	31.400	31.400	6,097,346
2026-09-09	27.850	31.360	27.850	31.190	31.090	8,573,680
2026-09-08	26.980	28.660	26.880	28.080	27.990	4,392,400
2026-09-07	27.000	27.420	26.810	27.210	27.123	2,165,800
2026-09-04	27.520	28.200	26.750	27.020	26.933	3,971,851
2026-09-03	27.480	28.000	27.040	27.520	27.432	3,153,339
2026-09-02	27.230	27.720	27.020	27.530	27.442	2,999,890
2026-09-01	27.820	28.900	27.380	27.490	27.402	5,838,055
2026-08-31	28.870	28.880	27.500	28.400	28.309	9,050,134
2026-08-28	32.990	33.000	30.000	30.500	30.402	11,934,146
2026-08-27	29.120	29.710	28.410	29.540	29.445	3,886,280
2026-08-26	29.880	30.280	28.520	29.270	29.176	2,745,406
2026-08-25	29.590	30.280	28.700	29.660	29.565	3,784,838
2026-08-24	29.550	29.870	28.430	29.820	29.724	3,862,594
2026-08-21	29.000	29.730	28.490	29.200	29.106	1,992,594
2026-08-20	29.000	30.060	28.810	29.340	29.246	2,800,187
2026-08-19	30.500	31.150	28.610	28.750	28.658	3,650,199
2026-08-18	31.040	31.990	30.400	31.150	31.050	2,971,274
2026-08-17	31.360	31.490	30.090	30.950	30.851	3,832,200
2026-08-14	30.350	30.470	29.620	30.220	30.123	2,326,240
2026-08-13	30.910	31.360	30.320	30.350	30.253	2,637,098
2026-08-12	30.540	31.280	30.280	30.920	30.821	2,720,236
2026-08-11	29.990	31.120	29.250	30.870	30.771	3,324,460
2026-08-10	29.850	30.610	29.430	30.320	30.223	3,252,031
2026-08-07	29.740	30.500	28.380	30.030	29.934	4,200,600
2026-08-06	29.700	30.420	28.020	29.650	29.555	5,261,800
2026-08-05	28.150	29.000	27.510	28.510	28.419	4,233,983
2026-08-04	25.700	28.600	25.700	27.650	27.561	5,600,620
2026-08-03	25.530	26.590	25.200	25.520	25.438	3,380,500
2026-07-31	25.610	27.090	25.610	25.760	25.677	4,427,857
2026-07-30	27.000	27.000	24.390	24.620	24.541	5,923,960
2026-07-29	28.880	29.160	26.330	27.000	26.913	5,122,369
2026-07-28	28.970	29.880	28.510	29.160	29.067	3,763,046
2026-07-27	27.680	29.280	26.770	29.250	29.156	3,923,841
2026-07-24	27.970	28.720	27.320	27.680	27.591	4,484,706
2026-07-23	28.130	28.390	27.100	28.250	28.159	5,432,037
2026-07-22	26.790	29.170	26.440	28.000	27.910	6,488,283

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 CNY
2026-07-02	0.3000 CNY
2025-07-11	0.1200 CNY
2024-06-24	0.1500 CNY
2023-05-24	0.2500 CNY
2022-04-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.