Zhang Xiaoquan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.990	12.790	11.990	12.390	12.193	1,791,900
2024-07-25	11.850	12.090	11.760	11.920	11.731	512,600
2024-07-24	12.290	12.290	11.850	11.850	11.662	858,500
2024-07-23	12.330	12.480	12.200	12.200	12.006	715,233
2024-07-22	12.330	12.480	12.190	12.370	12.174	838,633
2024-07-19	12.180	12.650	12.180	12.370	12.174	1,407,772
2024-07-18	12.200	12.430	11.810	12.220	12.026	915,348
2024-07-17	12.450	12.570	12.170	12.220	12.026	1,487,500
2024-07-16	12.950	12.950	12.400	12.500	12.302	1,645,303
2024-07-15	13.280	13.280	12.840	12.980	12.774	1,111,200
2024-07-12	13.460	13.470	13.050	13.110	12.902	1,167,500
2024-07-11	13.400	13.550	13.150	13.460	13.246	1,656,500
2024-07-10	13.500	13.650	13.260	13.300	13.089	1,738,516
2024-07-09	13.300	13.630	13.020	13.540	13.325	2,982,572
2024-07-08	12.590	13.460	12.350	13.300	13.089	4,255,156
2024-07-05	12.100	12.890	11.900	12.420	12.223	1,574,300
2024-07-04	12.750	12.790	12.060	12.130	11.937	1,610,355
2024-07-03	12.570	12.950	12.570	12.700	12.498	1,804,855
2024-07-02	11.780	13.000	11.750	12.720	12.518	3,234,962
2024-07-01	11.980	12.660	11.640	11.840	11.652	2,163,755
2024-06-28	12.510	12.630	11.400	11.860	11.672	2,708,600
2024-06-27	12.630	12.830	12.460	12.520	12.321	995,900
2024-06-26	12.450	12.780	12.300	12.750	12.548	1,281,200
2024-06-25	12.660	12.950	12.330	12.490	12.292	1,385,000
2024-06-24	12.700	13.000	12.370	12.520	12.321	1,823,418
2024-06-21	13.050	13.160	12.690	12.850	12.498	1,532,200
2024-06-20	12.910	13.260	12.670	13.060	12.703	2,913,559
2024-06-19	12.530	13.180	12.000	12.900	12.547	4,110,800
2024-06-18	11.180	12.990	11.060	12.410	12.070	3,494,900
2024-06-17	11.180	11.240	10.900	11.110	10.806	888,296
2024-06-14	11.160	11.310	10.910	11.180	10.874	818,359
2024-06-13	11.370	11.400	11.090	11.220	10.913	1,031,000
2024-06-12	11.000	11.400	10.910	11.320	11.010	1,222,000
2024-06-11	11.130	11.150	10.740	10.950	10.650	1,297,000
2024-06-07	10.390	11.260	10.370	11.130	10.826	2,317,127
2024-06-06	10.920	11.030	10.090	10.270	9.989	2,043,954
2024-06-05	11.100	11.390	10.870	10.920	10.621	1,728,463
2024-06-04	11.590	11.690	11.010	11.130	10.826	2,084,114
2024-06-03	12.540	12.580	11.660	11.720	11.399	2,101,900
2024-05-31	12.240	12.560	12.180	12.540	12.197	736,751
2024-05-30	12.230	12.460	12.150	12.250	11.915	913,000
2024-05-29	12.160	12.540	12.120	12.310	11.973	840,100
2024-05-28	12.580	12.580	12.180	12.250	11.915	719,900
2024-05-27	12.690	12.690	12.150	12.580	12.236	886,355
2024-05-24	12.740	12.790	12.350	12.410	12.070	1,012,902
2024-05-23	13.080	13.250	12.680	12.720	12.372	1,442,100
2024-05-22	13.380	13.440	13.180	13.260	12.897	825,910
2024-05-21	13.320	13.450	13.050	13.190	12.829	856,396
2024-05-20	13.630	13.660	13.200	13.260	12.897	1,261,073
2024-05-17	13.570	13.720	13.420	13.600	13.228	978,200
2024-05-16	13.700	13.960	13.470	13.550	13.179	1,274,600
2024-05-15	13.580	13.790	13.490	13.550	13.179	931,700
2024-05-14	13.530	13.760	13.450	13.580	13.208	909,400
2024-05-13	13.910	13.920	13.300	13.530	13.160	1,586,000
2024-05-10	14.320	14.390	14.080	14.150	13.763	803,479
2024-05-09	14.500	14.640	14.080	14.310	13.918	1,920,600
2024-05-08	14.450	14.810	14.410	14.500	14.103	1,386,597
2024-05-07	14.580	14.870	14.250	14.550	14.152	2,020,190
2024-05-06	14.330	15.050	14.290	14.690	14.288	3,293,372
2024-04-30	13.150	14.440	13.150	14.050	13.666	3,886,310

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.